Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 9.826 | 9.826 | 9.538 | 9.563 | 9,605,085 | -0.20(-2.05%) |
Apr 29, 2009 | 9.776 | 9.882 | 9.619 | 9.763 | 12,635,859 | +0.10(+1.04%) |
Apr 28, 2009 | 9.914 | 9.920 | 9.576 | 9.663 | 7,916,145 | -0.11(-1.09%) |
Apr 27, 2009 | 9.494 | 9.945 | 9.494 | 9.770 | 9,633,422 | +0.09(+0.97%) |
Apr 24, 2009 | 9.882 | 9.982 | 9.519 | 9.676 | 15,484,061 | -0.18(-1.78%) |
Apr 23, 2009 | 9.619 | 9.920 | 9.350 | 9.851 | 10,856,880 | +0.23(+2.41%) |
Apr 22, 2009 | 9.876 | 10.05 | 9.607 | 9.619 | 14,914,857 | -0.53(-5.24%) |
Apr 21, 2009 | 9.281 | 10.16 | 9.281 | 10.15 | 15,062,760 | +0.61(+6.43%) |
Apr 20, 2009 | 9.644 | 10.11 | 9.525 | 9.538 | 14,495,769 | -0.37(-3.73%) |
Apr 17, 2009 | 9.763 | 10.03 | 9.626 | 9.907 | 19,842,168 | +0.03(+0.32%) |
Apr 16, 2009 | 9.932 | 10.03 | 9.719 | 9.876 | 11,926,828 | -0.01(-0.13%) |
Apr 15, 2009 | 8.856 | 9.895 | 8.674 | 9.888 | 17,476,746 | +0.84(+9.34%) |
Apr 14, 2009 | 9.081 | 9.388 | 8.950 | 9.044 | 16,180,214 | -0.32(-3.41%) |
Apr 13, 2009 | 9.106 | 9.419 | 9.025 | 9.363 | 12,189,489 | +0.14(+1.56%) |
Apr 09, 2009 | 9.269 | 9.313 | 8.668 | 9.219 | 15,740,957 | +0.43(+4.84%) |
Apr 08, 2009 | 8.574 | 8.806 | 8.574 | 8.793 | 6,215,364 | +0.30(+3.54%) |
Apr 07, 2009 | 8.468 | 8.762 | 8.424 | 8.493 | 7,594,342 | -0.16(-1.81%) |
Apr 06, 2009 | 8.136 | 8.699 | 8.136 | 8.649 | 7,372,384 | +0.06(+0.66%) |
Apr 03, 2009 | 8.512 | 8.662 | 8.355 | 8.593 | 9,332,339 | -0.01(-0.15%) |
Apr 02, 2009 | 8.843 | 9.087 | 8.568 | 8.605 | 13,929,060 | -0.03(-0.36%) |
Apr 01, 2009 | 8.205 | 8.674 | 8.199 | 8.637 | 9,277,826 | +0.23(+2.68%) |
Mar 31, 2009 | 8.199 | 8.462 | 8.011 | 8.411 | 12,597,625 | +0.41(+5.08%) |
Mar 30, 2009 | 8.230 | 8.355 | 7.998 | 8.005 | 11,866,149 | -0.51(-5.96%) |
Mar 26, 2009 | 8.562 | 8.605 | 8.261 | 8.512 | 10,436,265 | +0.01(+0.07%) |
Mar 25, 2009 | 8.380 | 8.662 | 8.067 | 8.505 | 12,812,570 | +0.08(+0.89%) |
Mar 24, 2009 | 8.480 | 8.637 | 8.155 | 8.430 | 12,326,246 | -0.26(-3.02%) |
Mar 23, 2009 | 8.205 | 8.781 | 8.186 | 8.693 | 14,722,644 | +0.64(+8.01%) |
Mar 20, 2009 | 8.249 | 8.343 | 7.836 | 8.048 | 12,386,669 | -0.17(-2.06%) |
Mar 19, 2009 | 8.555 | 8.555 | 8.080 | 8.217 | 12,291,567 | -0.15(-1.84%) |
Mar 18, 2009 | 7.973 | 8.380 | 7.698 | 8.372 | 15,967,877 | +0.40(+5.00%) |
Mar 17, 2009 | 7.523 | 7.998 | 7.404 | 7.973 | 9,736,642 | +0.47(+6.26%) |
Mar 16, 2009 | 7.792 | 7.854 | 7.479 | 7.504 | 14,126,578 | -0.20(-2.60%) |
Mar 13, 2009 | 7.523 | 7.717 | 7.404 | 7.704 | 0 | +0.19(+2.58%) |
Mar 12, 2009 | 6.828 | 7.573 | 6.797 | 7.510 | 16,258,188 | +0.55(+7.91%) |
Mar 11, 2009 | 6.640 | 7.235 | 6.615 | 6.959 | 27,193,222 | +0.41(+6.21%) |
Mar 10, 2009 | 6.315 | 6.578 | 6.108 | 6.553 | 21,337,240 | +0.36(+5.86%) |
Mar 09, 2009 | 6.352 | 6.521 | 6.121 | 6.190 | 17,689,988 | -0.27(-4.17%) |
Mar 06, 2009 | 6.521 | 6.571 | 6.252 | 6.459 | 0 | -0.04(-0.58%) |
Mar 05, 2009 | 6.972 | 7.022 | 6.377 | 6.496 | 17,053,024 | -0.61(-8.55%) |
Mar 04, 2009 | 7.010 | 7.279 | 6.778 | 7.103 | 15,514,819 | +0.08(+1.16%) |
Mar 02, 2009 | 7.097 | 7.369 | 6.997 | 7.022 | 12,050,029 | -0.22(-3.03%) |
Feb 27, 2009 | 7.354 | 7.398 | 7.097 | 7.241 | 0 | -0.31(-4.06%) |
Feb 26, 2009 | 7.479 | 7.679 | 7.466 | 7.548 | 10,993,467 | +0.09(+1.26%) |
Feb 25, 2009 | 7.748 | 7.748 | 7.272 | 7.454 | 13,192,378 | -0.20(-2.62%) |
Feb 24, 2009 | 7.247 | 7.660 | 7.160 | 7.654 | 13,950,835 | +0.47(+6.53%) |
Feb 23, 2009 | 7.560 | 7.560 | 7.166 | 7.185 | 10,713,020 | -0.26(-3.45%) |
Feb 20, 2009 | 7.291 | 7.598 | 7.135 | 7.441 | 0 | +0.05(+0.68%) |
Feb 19, 2009 | 7.698 | 7.767 | 7.360 | 7.391 | 10,293,030 | -0.18(-2.32%) |
Feb 18, 2009 | 7.617 | 7.842 | 7.479 | 7.567 | 9,876,624 | -0.01(-0.08%) |
Feb 17, 2009 | 7.510 | 7.848 | 7.460 | 7.573 | 11,152,460 | -0.43(-5.32%) |
Feb 13, 2009 | 8.167 | 8.299 | 7.992 | 7.998 | 8,309,337 | -0.23(-2.74%) |
Feb 12, 2009 | 7.861 | 8.274 | 7.272 | 8.224 | 12,402,657 | +0.22(+2.74%) |
Feb 11, 2009 | 7.823 | 8.023 | 7.729 | 8.005 | 9,342,841 | +0.39(+5.18%) |
Feb 10, 2009 | 8.142 | 8.280 | 7.554 | 7.610 | 14,662,951 | -0.67(-8.09%) |
Feb 09, 2009 | 8.199 | 8.355 | 8.080 | 8.280 | 6,642,487 | +0.09(+1.07%) |
Feb 06, 2009 | 8.023 | 8.230 | 7.892 | 8.192 | 10,720,203 | +0.26(+3.31%) |
Feb 05, 2009 | 7.836 | 8.073 | 7.804 | 7.930 | 9,665,077 | +0.04(+0.48%) |
Feb 04, 2009 | 7.898 | 8.011 | 7.754 | 7.892 | 9,575,843 | +0.06(+0.72%) |
Feb 03, 2009 | 7.635 | 7.911 | 7.598 | 7.836 | 9,178,782 | +0.21(+2.79%) |