Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 7.317 | 7.529 | 7.139 | 7.228 | 451,090 | -0.18(-2.41%) |
Apr 29, 2009 | 7.073 | 7.508 | 7.021 | 7.407 | 377,263 | +0.41(+5.92%) |
Apr 28, 2009 | 6.842 | 7.214 | 6.842 | 6.993 | 306,702 | +0.05(+0.68%) |
Apr 27, 2009 | 6.819 | 7.059 | 6.767 | 6.946 | 372,754 | +0.01(+0.14%) |
Apr 24, 2009 | 6.894 | 7.068 | 6.710 | 6.936 | 433,250 | +0.02(+0.34%) |
Apr 23, 2009 | 7.322 | 7.332 | 6.725 | 6.913 | 525,895 | -0.38(-5.23%) |
Apr 22, 2009 | 7.506 | 7.727 | 7.261 | 7.294 | 272,663 | -0.35(-4.62%) |
Apr 21, 2009 | 7.059 | 7.774 | 6.739 | 7.647 | 439,608 | +0.53(+7.40%) |
Apr 20, 2009 | 7.501 | 7.764 | 7.096 | 7.120 | 208,796 | -0.57(-7.46%) |
Apr 17, 2009 | 8.066 | 8.066 | 7.647 | 7.694 | 233,058 | -0.34(-4.27%) |
Apr 16, 2009 | 8.000 | 8.296 | 7.727 | 8.037 | 183,427 | +0.09(+1.12%) |
Apr 15, 2009 | 7.675 | 7.953 | 7.609 | 7.948 | 171,548 | +0.24(+3.11%) |
Apr 14, 2009 | 8.089 | 8.188 | 7.647 | 7.708 | 200,360 | -0.52(-6.29%) |
Apr 13, 2009 | 8.146 | 8.310 | 8.042 | 8.226 | 176,034 | -0.05(-0.57%) |
Apr 09, 2009 | 7.943 | 8.273 | 7.868 | 8.273 | 234,556 | +0.44(+5.59%) |
Apr 08, 2009 | 7.788 | 7.849 | 7.633 | 7.835 | 273,249 | +0.08(+1.03%) |
Apr 07, 2009 | 7.826 | 7.934 | 7.746 | 7.755 | 166,582 | -0.16(-2.02%) |
Apr 06, 2009 | 7.826 | 7.934 | 7.666 | 7.915 | 175,705 | -0.00(-0.06%) |
Apr 03, 2009 | 7.670 | 7.957 | 7.496 | 7.920 | 245,366 | +0.25(+3.25%) |
Apr 02, 2009 | 7.732 | 7.859 | 7.581 | 7.670 | 270,138 | +0.09(+1.18%) |
Apr 01, 2009 | 7.101 | 7.600 | 7.101 | 7.581 | 236,173 | +0.37(+5.16%) |
Mar 31, 2009 | 7.223 | 7.426 | 7.099 | 7.209 | 337,393 | +0.10(+1.39%) |
Mar 30, 2009 | 7.139 | 7.181 | 6.920 | 7.110 | 264,411 | -0.46(-6.09%) |
Mar 26, 2009 | 7.299 | 7.572 | 7.242 | 7.572 | 345,682 | +0.40(+5.58%) |
Mar 25, 2009 | 7.115 | 7.252 | 6.767 | 7.172 | 274,261 | +0.11(+1.60%) |
Mar 24, 2009 | 7.308 | 7.567 | 7.016 | 7.059 | 168,328 | -0.40(-5.30%) |
Mar 23, 2009 | 7.044 | 7.454 | 6.884 | 7.454 | 238,787 | +0.43(+6.10%) |
Mar 20, 2009 | 7.346 | 7.383 | 7.016 | 7.026 | 278,783 | -0.24(-3.37%) |
Mar 19, 2009 | 7.412 | 7.506 | 7.256 | 7.270 | 215,904 | -0.06(-0.83%) |
Mar 18, 2009 | 7.087 | 7.360 | 6.847 | 7.332 | 568,407 | +0.16(+2.30%) |
Mar 17, 2009 | 6.870 | 7.167 | 6.800 | 7.167 | 293,331 | +0.37(+5.47%) |
Mar 16, 2009 | 7.233 | 7.233 | 6.532 | 6.795 | 337,225 | -0.16(-2.37%) |
Mar 13, 2009 | 7.195 | 7.322 | 6.833 | 6.960 | 296,846 | -0.21(-2.95%) |
Mar 12, 2009 | 6.607 | 7.228 | 6.423 | 7.172 | 261,600 | +0.57(+8.62%) |
Mar 11, 2009 | 6.739 | 7.035 | 6.555 | 6.602 | 322,275 | -0.07(-1.06%) |
Mar 10, 2009 | 6.503 | 6.856 | 6.440 | 6.673 | 330,008 | +0.31(+4.80%) |
Mar 09, 2009 | 6.447 | 6.583 | 6.341 | 6.367 | 265,151 | -0.13(-1.96%) |
Mar 06, 2009 | 6.409 | 6.597 | 6.310 | 6.494 | 202,534 | +0.14(+2.22%) |
Mar 05, 2009 | 6.376 | 6.612 | 6.268 | 6.353 | 453,151 | -0.16(-2.46%) |
Mar 04, 2009 | 6.381 | 6.579 | 6.310 | 6.513 | 379,913 | +0.27(+4.37%) |
Mar 02, 2009 | 6.696 | 6.696 | 6.212 | 6.240 | 459,684 | -0.58(-8.55%) |
Feb 27, 2009 | 6.522 | 7.073 | 6.522 | 6.823 | 570,409 | +0.22(+3.28%) |
Feb 26, 2009 | 6.663 | 6.847 | 6.484 | 6.607 | 339,683 | +0.07(+1.08%) |
Feb 25, 2009 | 7.040 | 7.096 | 6.470 | 6.536 | 471,550 | -0.46(-6.53%) |
Feb 24, 2009 | 7.077 | 7.233 | 6.866 | 6.993 | 1,029,602 | -0.29(-3.94%) |
Feb 23, 2009 | 7.294 | 7.915 | 7.172 | 7.280 | 383,861 | -0.40(-5.27%) |
Feb 20, 2009 | 7.727 | 7.877 | 7.219 | 7.684 | 535,069 | -0.20(-2.51%) |
Feb 19, 2009 | 7.901 | 7.986 | 7.779 | 7.882 | 229,626 | +0.10(+1.27%) |
Feb 18, 2009 | 7.779 | 7.962 | 7.492 | 7.783 | 349,352 | -0.09(-1.19%) |
Feb 17, 2009 | 8.070 | 8.183 | 7.675 | 7.877 | 278,662 | -0.32(-3.96%) |
Feb 13, 2009 | 8.395 | 8.545 | 8.174 | 8.202 | 230,045 | -0.21(-2.46%) |
Feb 12, 2009 | 8.188 | 8.475 | 8.179 | 8.409 | 238,322 | -0.10(-1.16%) |
Feb 11, 2009 | 8.136 | 8.536 | 8.136 | 8.508 | 169,765 | +0.41(+5.12%) |
Feb 10, 2009 | 8.470 | 8.720 | 8.089 | 8.094 | 301,989 | -0.48(-5.60%) |
Feb 09, 2009 | 8.475 | 8.701 | 8.381 | 8.574 | 709,333 | -0.94(-9.85%) |
Feb 06, 2009 | 9.082 | 9.557 | 9.059 | 9.510 | 391,975 | +0.39(+4.28%) |
Feb 05, 2009 | 8.931 | 9.219 | 8.889 | 9.120 | 195,166 | +0.15(+1.68%) |
Feb 04, 2009 | 8.828 | 9.035 | 8.795 | 8.969 | 161,316 | +0.12(+1.33%) |
Feb 03, 2009 | 8.917 | 8.969 | 8.706 | 8.851 | 128,619 | +0.00(+0.05%) |