Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 9.918 | 10.14 | 9.730 | 9.749 | 839,891 | -0.07(-0.70%) |
Apr 29, 2009 | 9.516 | 10.00 | 9.409 | 9.818 | 711,668 | +0.36(+3.86%) |
Apr 28, 2009 | 9.516 | 9.830 | 9.145 | 9.453 | 841,929 | -0.23(-2.40%) |
Apr 27, 2009 | 9.623 | 9.805 | 9.440 | 9.686 | 1,160,414 | -0.14(-1.41%) |
Apr 24, 2009 | 9.434 | 9.988 | 9.107 | 9.824 | 822,393 | +0.67(+7.35%) |
Apr 23, 2009 | 9.245 | 9.535 | 8.679 | 9.151 | 1,367,443 | +0.27(+3.05%) |
Apr 22, 2009 | 8.736 | 9.120 | 8.635 | 8.881 | 620,860 | +0.01(+0.14%) |
Apr 21, 2009 | 8.151 | 8.931 | 8.151 | 8.868 | 766,093 | +0.68(+8.29%) |
Apr 20, 2009 | 8.434 | 8.516 | 8.050 | 8.189 | 732,673 | -0.44(-5.10%) |
Apr 17, 2009 | 8.434 | 8.730 | 8.340 | 8.629 | 765,671 | +0.23(+2.77%) |
Apr 16, 2009 | 8.139 | 8.554 | 7.975 | 8.396 | 554,331 | +0.41(+5.12%) |
Apr 15, 2009 | 7.598 | 8.069 | 7.560 | 7.988 | 359,962 | +0.33(+4.35%) |
Apr 14, 2009 | 7.736 | 7.837 | 7.497 | 7.654 | 517,226 | -0.25(-3.11%) |
Apr 13, 2009 | 7.749 | 7.962 | 7.585 | 7.900 | 327,479 | +0.06(+0.80%) |
Apr 09, 2009 | 7.371 | 7.906 | 7.371 | 7.837 | 546,996 | +0.65(+9.11%) |
Apr 08, 2009 | 7.189 | 7.296 | 7.025 | 7.183 | 327,536 | +0.08(+1.06%) |
Apr 07, 2009 | 7.094 | 7.233 | 7.000 | 7.107 | 390,385 | -0.12(-1.65%) |
Apr 06, 2009 | 7.069 | 7.321 | 6.918 | 7.227 | 449,306 | +0.03(+0.44%) |
Apr 03, 2009 | 7.289 | 7.459 | 7.050 | 7.195 | 472,149 | -0.14(-1.97%) |
Apr 02, 2009 | 6.868 | 7.541 | 6.799 | 7.340 | 592,974 | +0.74(+11.14%) |
Apr 01, 2009 | 6.346 | 6.667 | 6.132 | 6.604 | 591,258 | +0.06(+0.96%) |
Mar 31, 2009 | 6.371 | 6.767 | 6.220 | 6.541 | 454,255 | +0.25(+4.00%) |
Mar 30, 2009 | 6.610 | 6.610 | 6.088 | 6.289 | 325,073 | -0.95(-13.12%) |
Mar 26, 2009 | 6.723 | 7.315 | 6.554 | 7.239 | 559,999 | +0.74(+11.32%) |
Mar 25, 2009 | 6.484 | 6.830 | 6.082 | 6.503 | 504,840 | +0.11(+1.77%) |
Mar 24, 2009 | 6.654 | 6.805 | 6.377 | 6.390 | 466,422 | -0.40(-5.93%) |
Mar 23, 2009 | 6.478 | 6.793 | 6.422 | 6.793 | 560,489 | +0.68(+11.11%) |
Mar 20, 2009 | 6.453 | 6.516 | 5.975 | 6.113 | 492,938 | -0.27(-4.24%) |
Mar 19, 2009 | 6.585 | 6.723 | 6.327 | 6.384 | 318,677 | -0.08(-1.26%) |
Mar 18, 2009 | 6.195 | 6.698 | 5.988 | 6.466 | 461,191 | +0.28(+4.47%) |
Mar 17, 2009 | 5.931 | 6.189 | 5.811 | 6.189 | 284,353 | +0.23(+3.91%) |
Mar 16, 2009 | 6.396 | 6.478 | 5.918 | 5.956 | 424,278 | -0.16(-2.67%) |
Mar 13, 2009 | 5.944 | 6.227 | 5.944 | 6.120 | 0 | +0.22(+3.73%) |
Mar 12, 2009 | 5.346 | 5.988 | 5.170 | 5.899 | 395,423 | +0.55(+10.22%) |
Mar 11, 2009 | 5.415 | 5.488 | 5.132 | 5.352 | 508,871 | +0.01(+0.12%) |
Mar 10, 2009 | 5.157 | 5.667 | 5.057 | 5.346 | 677,846 | +0.33(+6.52%) |
Mar 09, 2009 | 5.082 | 5.195 | 4.969 | 5.019 | 717,287 | -0.11(-2.21%) |
Mar 06, 2009 | 5.025 | 5.151 | 4.855 | 5.132 | 0 | +0.23(+4.62%) |
Mar 05, 2009 | 5.252 | 5.302 | 4.843 | 4.906 | 546,289 | -0.49(-9.09%) |
Mar 04, 2009 | 5.289 | 5.491 | 5.050 | 5.396 | 670,744 | -0.31(-5.51%) |
Mar 02, 2009 | 6.069 | 6.088 | 5.679 | 5.711 | 735,153 | -0.46(-7.44%) |
Feb 27, 2009 | 6.120 | 6.403 | 6.069 | 6.170 | 0 | -0.06(-0.91%) |
Feb 26, 2009 | 6.466 | 6.811 | 6.183 | 6.227 | 959,220 | -0.17(-2.65%) |
Feb 25, 2009 | 7.019 | 7.032 | 6.258 | 6.396 | 811,319 | -0.68(-9.60%) |
Feb 24, 2009 | 6.629 | 7.145 | 6.572 | 7.076 | 882,423 | +0.56(+8.59%) |
Feb 23, 2009 | 7.006 | 7.006 | 6.503 | 6.516 | 632,578 | -0.29(-4.25%) |
Feb 20, 2009 | 7.032 | 7.258 | 6.554 | 6.805 | 1,011,507 | -0.41(-5.67%) |
Feb 19, 2009 | 7.956 | 8.038 | 7.107 | 7.214 | 863,303 | -0.71(-8.97%) |
Feb 18, 2009 | 7.843 | 8.805 | 7.736 | 7.925 | 1,581,433 | +0.41(+5.44%) |
Feb 17, 2009 | 7.874 | 7.874 | 7.390 | 7.516 | 680,737 | -0.58(-7.22%) |
Feb 13, 2009 | 8.359 | 8.396 | 7.893 | 8.101 | 537,132 | -0.21(-2.50%) |
Feb 12, 2009 | 8.069 | 8.365 | 7.818 | 8.308 | 460,496 | +0.06(+0.76%) |
Feb 11, 2009 | 7.881 | 8.403 | 7.868 | 8.245 | 462,913 | +0.45(+5.73%) |
Feb 10, 2009 | 8.403 | 8.554 | 7.686 | 7.799 | 955,668 | -0.67(-7.94%) |
Feb 09, 2009 | 8.635 | 8.635 | 8.258 | 8.472 | 617,933 | -0.23(-2.60%) |
Feb 06, 2009 | 8.598 | 9.107 | 8.554 | 8.698 | 720,018 | +0.08(+0.95%) |
Feb 05, 2009 | 8.214 | 8.937 | 8.057 | 8.617 | 642,743 | +0.35(+4.18%) |
Feb 04, 2009 | 8.698 | 8.988 | 8.151 | 8.271 | 575,420 | -0.43(-4.92%) |
Feb 03, 2009 | 8.617 | 8.931 | 8.359 | 8.698 | 350,600 | +0.18(+2.07%) |