Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 9.000 | 9.400 | 8.923 | 9.215 | 239,460 | +0.24(+2.66%) |
Apr 29, 2009 | 8.638 | 9.108 | 8.577 | 8.977 | 183,437 | +0.43(+5.04%) |
Apr 28, 2009 | 8.077 | 8.777 | 7.715 | 8.546 | 270,305 | +0.18(+2.11%) |
Apr 27, 2009 | 8.692 | 8.762 | 8.231 | 8.369 | 252,526 | -0.35(-4.06%) |
Apr 24, 2009 | 8.692 | 8.831 | 8.323 | 8.723 | 355,227 | +0.16(+1.89%) |
Apr 23, 2009 | 8.738 | 8.808 | 8.323 | 8.562 | 321,753 | -0.14(-1.59%) |
Apr 22, 2009 | 8.277 | 8.885 | 8.246 | 8.700 | 363,546 | +0.24(+2.82%) |
Apr 21, 2009 | 8.346 | 8.523 | 8.000 | 8.462 | 311,924 | +0.19(+2.33%) |
Apr 20, 2009 | 8.392 | 8.538 | 8.077 | 8.269 | 254,589 | -0.32(-3.76%) |
Apr 17, 2009 | 8.554 | 8.769 | 8.477 | 8.592 | 261,209 | +0.06(+0.72%) |
Apr 16, 2009 | 8.231 | 8.615 | 8.146 | 8.531 | 366,399 | +0.30(+3.64%) |
Apr 15, 2009 | 7.846 | 8.423 | 7.692 | 8.231 | 136,190 | +0.18(+2.29%) |
Apr 14, 2009 | 8.315 | 8.538 | 8.015 | 8.046 | 179,762 | -0.45(-5.34%) |
Apr 13, 2009 | 8.646 | 8.646 | 8.254 | 8.500 | 133,619 | -0.15(-1.78%) |
Apr 09, 2009 | 8.346 | 8.723 | 8.231 | 8.654 | 202,060 | +0.47(+5.73%) |
Apr 08, 2009 | 7.846 | 8.231 | 7.838 | 8.185 | 148,662 | +0.41(+5.24%) |
Apr 07, 2009 | 8.008 | 8.131 | 7.777 | 7.777 | 107,849 | -0.39(-4.80%) |
Apr 06, 2009 | 8.400 | 8.400 | 7.869 | 8.169 | 215,777 | -0.29(-3.45%) |
Apr 03, 2009 | 8.531 | 8.531 | 7.754 | 8.462 | 223,667 | +0.10(+1.20%) |
Apr 02, 2009 | 8.100 | 8.577 | 7.854 | 8.362 | 227,815 | +0.46(+5.84%) |
Apr 01, 2009 | 7.469 | 8.000 | 7.438 | 7.900 | 101,076 | +0.29(+3.84%) |
Mar 31, 2009 | 7.808 | 7.869 | 7.538 | 7.608 | 133,391 | -0.06(-0.80%) |
Mar 30, 2009 | 7.908 | 7.908 | 7.285 | 7.669 | 172,677 | -0.33(-4.13%) |
Mar 26, 2009 | 8.100 | 8.100 | 7.808 | 8.000 | 217,181 | +0.07(+0.87%) |
Mar 25, 2009 | 8.062 | 8.362 | 7.615 | 7.931 | 296,400 | -0.07(-0.87%) |
Mar 24, 2009 | 7.638 | 8.300 | 7.538 | 8.000 | 311,347 | +0.22(+2.77%) |
Mar 23, 2009 | 7.490 | 7.785 | 7.431 | 7.785 | 258,654 | +0.55(+7.55%) |
Mar 20, 2009 | 7.185 | 7.292 | 7.062 | 7.238 | 350,857 | +0.14(+1.95%) |
Mar 19, 2009 | 6.885 | 7.154 | 6.808 | 7.100 | 182,824 | +0.21(+3.01%) |
Mar 18, 2009 | 6.308 | 7.000 | 6.308 | 6.892 | 227,342 | +0.56(+8.87%) |
Mar 17, 2009 | 6.300 | 6.415 | 6.131 | 6.331 | 196,684 | +0.01(+0.12%) |
Mar 16, 2009 | 6.215 | 6.585 | 6.162 | 6.323 | 236,466 | +0.19(+3.14%) |
Mar 13, 2009 | 6.462 | 6.462 | 5.538 | 6.131 | 0 | -0.29(-4.55%) |
Mar 12, 2009 | 5.931 | 6.569 | 5.854 | 6.423 | 317,348 | +0.56(+9.58%) |
Mar 11, 2009 | 6.100 | 6.212 | 5.815 | 5.862 | 174,883 | -0.17(-2.81%) |
Mar 10, 2009 | 5.400 | 6.254 | 5.400 | 6.031 | 318,853 | +0.65(+12.00%) |
Mar 09, 2009 | 5.323 | 5.615 | 5.115 | 5.385 | 241,456 | -0.04(-0.71%) |
Mar 06, 2009 | 5.423 | 5.538 | 5.092 | 5.423 | 0 | +0.02(+0.39%) |
Mar 05, 2009 | 5.715 | 5.746 | 5.277 | 5.402 | 197,333 | -0.51(-8.56%) |
Mar 04, 2009 | 5.623 | 5.931 | 5.415 | 5.908 | 238,527 | +0.27(+4.77%) |
Mar 02, 2009 | 6.554 | 6.554 | 5.615 | 5.638 | 446,728 | -1.02(-15.36%) |
Feb 27, 2009 | 6.238 | 7.000 | 6.231 | 6.662 | 0 | +0.33(+5.22%) |
Feb 26, 2009 | 5.946 | 6.438 | 5.800 | 6.331 | 271,494 | +0.56(+9.73%) |
Feb 25, 2009 | 5.792 | 5.946 | 5.677 | 5.769 | 215,722 | -0.06(-1.06%) |
Feb 24, 2009 | 5.869 | 5.885 | 5.638 | 5.831 | 277,353 | +0.18(+3.27%) |
Feb 23, 2009 | 6.254 | 6.254 | 5.615 | 5.646 | 221,014 | -0.47(-7.67%) |
Feb 20, 2009 | 6.277 | 6.415 | 6.038 | 6.115 | 0 | -0.19(-3.05%) |
Feb 19, 2009 | 6.446 | 6.446 | 6.223 | 6.308 | 437,559 | +0.01(+0.12%) |
Feb 18, 2009 | 6.392 | 6.415 | 6.177 | 6.300 | 264,093 | -0.03(-0.49%) |
Feb 17, 2009 | 6.346 | 6.462 | 6.200 | 6.331 | 245,818 | -0.15(-2.26%) |
Feb 13, 2009 | 6.623 | 6.738 | 6.454 | 6.477 | 166,910 | -0.14(-2.09%) |
Feb 12, 2009 | 6.831 | 6.831 | 6.238 | 6.615 | 359,589 | -0.22(-3.26%) |
Feb 11, 2009 | 6.523 | 6.938 | 6.300 | 6.838 | 515,487 | +0.38(+5.96%) |
Feb 10, 2009 | 6.577 | 6.631 | 6.408 | 6.454 | 362,065 | -0.15(-2.33%) |
Feb 09, 2009 | 6.623 | 6.769 | 6.492 | 6.608 | 345,147 | -0.06(-0.92%) |
Feb 06, 2009 | 6.277 | 6.700 | 6.277 | 6.669 | 295,228 | +0.35(+5.60%) |
Feb 05, 2009 | 6.115 | 6.331 | 5.954 | 6.315 | 288,646 | +0.16(+2.62%) |
Feb 04, 2009 | 5.977 | 6.185 | 5.885 | 6.154 | 214,658 | +0.16(+2.70%) |
Feb 03, 2009 | 5.992 | 6.077 | 5.849 | 5.992 | 196,384 | -0.01(-0.13%) |