Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 9.655 | 9.655 | 8.118 | 8.152 | 4,647,996 | -2.24(-21.57%) |
Apr 29, 2009 | 10.05 | 10.70 | 9.740 | 10.39 | 2,378,331 | +0.51(+5.15%) |
Apr 28, 2009 | 9.443 | 9.987 | 9.443 | 9.885 | 1,414,205 | -0.02(-0.17%) |
Apr 27, 2009 | 9.706 | 10.13 | 9.426 | 9.902 | 2,018,087 | -0.07(-0.68%) |
Apr 24, 2009 | 9.307 | 10.07 | 9.307 | 9.970 | 1,815,561 | +0.58(+6.15%) |
Apr 23, 2009 | 9.520 | 9.817 | 9.163 | 9.392 | 1,381,480 | -0.06(-0.63%) |
Apr 22, 2009 | 8.951 | 9.851 | 8.815 | 9.452 | 1,971,428 | +0.32(+3.53%) |
Apr 21, 2009 | 7.949 | 9.231 | 7.515 | 9.129 | 1,790,156 | +0.83(+10.03%) |
Apr 20, 2009 | 8.687 | 8.823 | 8.059 | 8.297 | 1,728,661 | -0.84(-9.20%) |
Apr 17, 2009 | 8.653 | 9.205 | 8.585 | 9.137 | 1,225,074 | +0.53(+6.11%) |
Apr 16, 2009 | 8.195 | 8.679 | 8.052 | 8.611 | 832,543 | +0.47(+5.74%) |
Apr 15, 2009 | 7.677 | 8.169 | 7.558 | 8.144 | 909,319 | +0.40(+5.15%) |
Apr 14, 2009 | 8.025 | 8.356 | 7.660 | 7.745 | 1,407,322 | -0.27(-3.39%) |
Apr 13, 2009 | 7.804 | 8.101 | 7.295 | 8.016 | 1,227,548 | +0.28(+3.62%) |
Apr 09, 2009 | 7.218 | 7.906 | 7.116 | 7.736 | 2,274,096 | +0.78(+11.23%) |
Apr 08, 2009 | 6.912 | 7.116 | 6.726 | 6.955 | 1,108,769 | +0.13(+1.87%) |
Apr 07, 2009 | 6.921 | 7.074 | 6.755 | 6.828 | 1,277,796 | -0.29(-4.06%) |
Apr 06, 2009 | 7.329 | 7.354 | 6.963 | 7.116 | 1,706,131 | -0.30(-4.01%) |
Apr 03, 2009 | 6.980 | 7.430 | 6.836 | 7.414 | 1,629,328 | +0.45(+6.46%) |
Apr 02, 2009 | 6.114 | 7.218 | 6.114 | 6.963 | 2,964,588 | +1.02(+17.14%) |
Apr 01, 2009 | 5.596 | 5.987 | 5.392 | 5.944 | 1,497,746 | +0.22(+3.86%) |
Mar 31, 2009 | 6.182 | 6.310 | 5.579 | 5.724 | 1,990,867 | -0.31(-5.07%) |
Mar 30, 2009 | 6.513 | 6.607 | 5.902 | 6.029 | 1,778,048 | -0.81(-11.80%) |
Mar 26, 2009 | 6.530 | 6.870 | 6.437 | 6.836 | 1,290,074 | +0.40(+6.20%) |
Mar 25, 2009 | 6.284 | 6.768 | 6.055 | 6.437 | 2,013,039 | +0.22(+3.55%) |
Mar 24, 2009 | 6.038 | 6.386 | 5.834 | 6.216 | 1,397,832 | +0.04(+0.69%) |
Mar 23, 2009 | 5.910 | 6.182 | 5.817 | 6.174 | 1,817,346 | +0.81(+15.03%) |
Mar 20, 2009 | 5.741 | 5.766 | 5.172 | 5.367 | 1,316,252 | -0.37(-6.51%) |
Mar 19, 2009 | 5.834 | 5.851 | 5.554 | 5.741 | 1,518,528 | -0.02(-0.29%) |
Mar 18, 2009 | 5.401 | 5.842 | 5.231 | 5.758 | 1,625,318 | +0.34(+6.27%) |
Mar 17, 2009 | 5.520 | 5.647 | 5.257 | 5.418 | 1,711,403 | -0.22(-3.92%) |
Mar 16, 2009 | 5.851 | 5.910 | 5.537 | 5.639 | 1,903,126 | -0.09(-1.63%) |
Mar 13, 2009 | 5.834 | 5.978 | 5.358 | 5.732 | 0 | -0.02(-0.30%) |
Mar 12, 2009 | 5.460 | 5.809 | 5.036 | 5.749 | 2,238,080 | +0.28(+5.12%) |
Mar 11, 2009 | 5.223 | 5.571 | 5.180 | 5.469 | 2,443,092 | +0.32(+6.27%) |
Mar 10, 2009 | 4.535 | 5.333 | 4.509 | 5.146 | 2,691,158 | +0.91(+21.44%) |
Mar 09, 2009 | 4.254 | 4.509 | 4.161 | 4.237 | 1,476,346 | +0.03(+0.81%) |
Mar 06, 2009 | 4.552 | 4.560 | 4.025 | 4.204 | 0 | -0.15(-3.51%) |
Mar 05, 2009 | 4.934 | 4.934 | 4.254 | 4.356 | 2,248,743 | -0.73(-14.36%) |
Mar 04, 2009 | 4.883 | 5.189 | 4.857 | 5.087 | 2,174,160 | +0.68(+15.41%) |
Mar 02, 2009 | 5.172 | 5.240 | 4.365 | 4.407 | 4,380,386 | -0.91(-17.09%) |
Feb 27, 2009 | 5.732 | 5.987 | 5.223 | 5.316 | 0 | -0.59(-10.06%) |
Feb 26, 2009 | 6.293 | 6.445 | 5.910 | 5.910 | 1,532,647 | -0.24(-3.87%) |
Feb 25, 2009 | 6.547 | 6.632 | 5.961 | 6.148 | 2,266,565 | -0.45(-6.82%) |
Feb 24, 2009 | 5.817 | 6.726 | 5.630 | 6.598 | 2,233,728 | +0.99(+17.73%) |
Feb 23, 2009 | 6.191 | 6.369 | 5.588 | 5.605 | 2,066,441 | -0.53(-8.59%) |
Feb 20, 2009 | 5.834 | 6.225 | 5.817 | 6.131 | 0 | +0.08(+1.40%) |
Feb 19, 2009 | 6.123 | 6.495 | 6.029 | 6.046 | 1,829,707 | +0.03(+0.57%) |
Feb 18, 2009 | 6.471 | 6.530 | 5.902 | 6.012 | 1,889,282 | -0.39(-6.10%) |
Feb 17, 2009 | 7.006 | 7.014 | 6.310 | 6.403 | 1,635,463 | -0.64(-9.05%) |
Feb 13, 2009 | 7.184 | 7.244 | 5.036 | 7.040 | 1,850,282 | -0.24(-3.27%) |
Feb 12, 2009 | 7.668 | 7.668 | 6.802 | 7.278 | 2,928,924 | -0.62(-7.85%) |
Feb 11, 2009 | 7.923 | 8.305 | 7.796 | 7.898 | 1,241,124 | +0.01(+0.11%) |
Feb 10, 2009 | 8.093 | 8.636 | 7.762 | 7.889 | 2,192,901 | -0.31(-3.83%) |
Feb 09, 2009 | 7.901 | 8.304 | 7.867 | 8.203 | 1,020,739 | +0.32(+4.05%) |
Feb 06, 2009 | 7.338 | 8.128 | 7.245 | 7.884 | 1,598,179 | +0.55(+7.45%) |
Feb 05, 2009 | 7.010 | 7.472 | 6.808 | 7.338 | 1,710,774 | +0.34(+4.80%) |
Feb 04, 2009 | 6.800 | 7.220 | 6.665 | 7.001 | 2,463,657 | +0.32(+4.78%) |
Feb 03, 2009 | 6.531 | 6.783 | 6.295 | 6.682 | 2,046,948 | +0.18(+2.71%) |