Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 8.681 | 8.681 | 8.071 | 8.075 | 556,069 | -0.49(-5.76%) |
Apr 29, 2009 | 8.290 | 8.600 | 8.187 | 8.568 | 439,645 | +0.39(+4.71%) |
Apr 28, 2009 | 8.107 | 8.492 | 8.084 | 8.183 | 394,246 | -0.06(-0.76%) |
Apr 27, 2009 | 8.524 | 8.577 | 8.075 | 8.246 | 466,437 | -0.38(-4.42%) |
Apr 24, 2009 | 8.443 | 8.811 | 8.358 | 8.627 | 460,228 | +0.25(+2.94%) |
Apr 23, 2009 | 8.223 | 8.425 | 8.093 | 8.380 | 356,911 | +0.15(+1.85%) |
Apr 22, 2009 | 8.290 | 8.560 | 8.134 | 8.228 | 538,762 | -0.24(-2.81%) |
Apr 21, 2009 | 7.986 | 8.474 | 7.896 | 8.465 | 711,227 | +0.42(+5.18%) |
Apr 20, 2009 | 8.833 | 9.116 | 8.044 | 8.048 | 732,396 | -1.12(-12.18%) |
Apr 17, 2009 | 9.550 | 9.568 | 9.151 | 9.165 | 591,809 | -0.36(-3.77%) |
Apr 16, 2009 | 8.900 | 9.604 | 8.542 | 9.524 | 709,351 | +0.67(+7.60%) |
Apr 15, 2009 | 8.295 | 8.851 | 8.277 | 8.851 | 448,727 | +0.51(+6.13%) |
Apr 14, 2009 | 8.681 | 8.681 | 8.299 | 8.340 | 466,892 | -0.35(-4.07%) |
Apr 13, 2009 | 8.748 | 8.815 | 8.555 | 8.694 | 446,193 | -0.21(-2.32%) |
Apr 09, 2009 | 8.542 | 9.059 | 8.443 | 8.900 | 559,662 | +0.61(+7.41%) |
Apr 08, 2009 | 8.237 | 8.295 | 7.981 | 8.286 | 316,418 | +0.15(+1.87%) |
Apr 07, 2009 | 8.456 | 8.486 | 8.051 | 8.134 | 429,214 | -0.44(-5.13%) |
Apr 06, 2009 | 8.533 | 8.681 | 8.228 | 8.573 | 369,726 | -0.12(-1.39%) |
Apr 03, 2009 | 8.299 | 8.699 | 8.093 | 8.694 | 397,669 | +0.42(+5.09%) |
Apr 02, 2009 | 8.035 | 8.465 | 7.918 | 8.273 | 283,121 | +0.32(+4.06%) |
Apr 01, 2009 | 7.690 | 8.152 | 7.654 | 7.950 | 239,256 | +0.09(+1.08%) |
Mar 31, 2009 | 7.703 | 8.147 | 7.627 | 7.865 | 289,653 | +0.30(+4.03%) |
Mar 30, 2009 | 7.560 | 7.672 | 7.488 | 7.560 | 234,084 | -0.74(-8.86%) |
Mar 26, 2009 | 8.089 | 8.295 | 7.761 | 8.295 | 660,216 | +0.42(+5.35%) |
Mar 25, 2009 | 8.057 | 8.371 | 7.483 | 7.873 | 441,273 | -0.09(-1.07%) |
Mar 24, 2009 | 8.380 | 8.694 | 7.950 | 7.959 | 283,531 | -0.59(-6.92%) |
Mar 23, 2009 | 8.039 | 8.555 | 7.963 | 8.551 | 300,269 | +0.93(+12.18%) |
Mar 20, 2009 | 8.098 | 8.169 | 7.622 | 7.622 | 309,884 | -0.46(-5.71%) |
Mar 19, 2009 | 8.681 | 8.681 | 8.039 | 8.084 | 300,160 | -0.36(-4.25%) |
Mar 18, 2009 | 8.479 | 8.524 | 8.147 | 8.443 | 664,101 | +0.01(+0.11%) |
Mar 17, 2009 | 7.909 | 8.452 | 7.909 | 8.434 | 404,761 | +0.44(+5.56%) |
Mar 16, 2009 | 8.658 | 8.766 | 7.945 | 7.990 | 294,368 | -0.60(-6.95%) |
Mar 13, 2009 | 8.725 | 8.784 | 8.219 | 8.586 | 0 | -0.06(-0.73%) |
Mar 12, 2009 | 7.824 | 8.721 | 7.757 | 8.649 | 491,847 | +0.80(+10.17%) |
Mar 11, 2009 | 8.120 | 8.282 | 7.761 | 7.851 | 430,327 | -0.23(-2.83%) |
Mar 10, 2009 | 7.672 | 8.134 | 7.604 | 8.080 | 544,278 | +0.61(+8.10%) |
Mar 09, 2009 | 7.344 | 7.609 | 7.340 | 7.474 | 427,178 | -0.03(-0.42%) |
Mar 06, 2009 | 7.201 | 7.533 | 7.138 | 7.506 | 0 | +0.26(+3.65%) |
Mar 05, 2009 | 7.358 | 7.362 | 7.057 | 7.241 | 345,481 | -0.20(-2.71%) |
Mar 04, 2009 | 7.394 | 7.600 | 7.201 | 7.443 | 413,355 | -0.14(-1.83%) |
Mar 02, 2009 | 7.528 | 7.873 | 7.335 | 7.582 | 648,942 | -0.07(-0.88%) |
Feb 27, 2009 | 7.636 | 7.838 | 7.587 | 7.649 | 0 | -0.09(-1.16%) |
Feb 26, 2009 | 8.075 | 8.075 | 7.604 | 7.739 | 556,877 | -0.16(-2.04%) |
Feb 25, 2009 | 8.259 | 8.268 | 7.658 | 7.900 | 506,399 | -0.29(-3.56%) |
Feb 24, 2009 | 7.932 | 8.282 | 7.838 | 8.192 | 527,727 | +0.42(+5.36%) |
Feb 23, 2009 | 8.331 | 8.358 | 7.717 | 7.775 | 374,345 | -0.50(-6.02%) |
Feb 20, 2009 | 7.555 | 8.358 | 7.555 | 8.273 | 0 | +0.44(+5.67%) |
Feb 19, 2009 | 8.322 | 8.322 | 7.752 | 7.829 | 331,642 | -0.26(-3.27%) |
Feb 18, 2009 | 8.214 | 8.376 | 8.030 | 8.093 | 399,099 | -0.07(-0.82%) |
Feb 17, 2009 | 8.313 | 8.483 | 8.138 | 8.160 | 337,874 | -0.45(-5.21%) |
Feb 13, 2009 | 8.905 | 9.071 | 8.546 | 8.609 | 0 | -0.36(-4.00%) |
Feb 12, 2009 | 9.174 | 9.174 | 8.595 | 8.968 | 2,073,892 | -0.42(-4.49%) |
Feb 11, 2009 | 9.595 | 9.631 | 9.089 | 9.389 | 517,218 | -0.16(-1.69%) |
Feb 10, 2009 | 10.30 | 10.36 | 9.461 | 9.550 | 447,319 | -0.79(-7.67%) |
Feb 09, 2009 | 10.05 | 10.35 | 9.869 | 10.34 | 330,899 | +0.24(+2.40%) |
Feb 06, 2009 | 9.488 | 10.12 | 9.429 | 10.10 | 313,350 | +0.59(+6.22%) |
Feb 05, 2009 | 9.645 | 9.837 | 9.371 | 9.510 | 676,298 | -0.19(-1.94%) |
Feb 04, 2009 | 9.819 | 10.04 | 9.698 | 9.698 | 334,575 | -0.12(-1.23%) |
Feb 03, 2009 | 9.775 | 9.941 | 9.640 | 9.819 | 335,982 | +0.07(+0.74%) |