Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 6.995 | 7.105 | 6.884 | 6.931 | 2,655,537 | +0.00(+0.06%) |
Apr 29, 2009 | 6.809 | 6.935 | 6.671 | 6.927 | 2,176,242 | +0.16(+2.39%) |
Apr 28, 2009 | 6.474 | 6.918 | 6.474 | 6.766 | 1,762,661 | +0.22(+3.31%) |
Apr 27, 2009 | 6.553 | 6.766 | 6.525 | 6.549 | 2,468,296 | -0.08(-1.19%) |
Apr 24, 2009 | 6.687 | 6.774 | 6.494 | 6.628 | 2,670,952 | -0.08(-1.18%) |
Apr 23, 2009 | 6.592 | 6.722 | 6.431 | 6.707 | 2,325,060 | +0.11(+1.73%) |
Apr 22, 2009 | 6.872 | 6.912 | 6.561 | 6.592 | 2,968,491 | -0.37(-5.38%) |
Apr 21, 2009 | 6.407 | 6.975 | 6.399 | 6.967 | 3,632,526 | +0.46(+7.03%) |
Apr 20, 2009 | 6.951 | 6.951 | 6.506 | 6.510 | 3,041,459 | -0.53(-7.56%) |
Apr 17, 2009 | 7.207 | 7.215 | 6.963 | 7.042 | 2,482,413 | -0.15(-2.14%) |
Apr 16, 2009 | 7.326 | 7.326 | 6.979 | 7.196 | 2,583,497 | -0.09(-1.24%) |
Apr 15, 2009 | 6.963 | 7.306 | 6.793 | 7.286 | 1,885,498 | +0.29(+4.17%) |
Apr 14, 2009 | 7.405 | 7.479 | 6.983 | 6.995 | 2,738,093 | -0.47(-6.34%) |
Apr 13, 2009 | 7.065 | 7.527 | 7.026 | 7.468 | 2,224,012 | +0.26(+3.61%) |
Apr 09, 2009 | 7.215 | 7.286 | 6.979 | 7.207 | 4,502,690 | +0.33(+4.76%) |
Apr 08, 2009 | 6.845 | 7.030 | 6.813 | 6.880 | 2,446,682 | +0.02(+0.29%) |
Apr 07, 2009 | 6.888 | 7.077 | 6.782 | 6.860 | 2,518,751 | -0.17(-2.41%) |
Apr 06, 2009 | 6.813 | 7.148 | 6.813 | 7.030 | 3,163,312 | +0.10(+1.48%) |
Apr 03, 2009 | 6.805 | 7.026 | 6.707 | 6.927 | 4,697,727 | +0.11(+1.62%) |
Apr 02, 2009 | 6.659 | 6.872 | 6.620 | 6.817 | 3,928,324 | +0.37(+5.75%) |
Apr 01, 2009 | 6.151 | 6.513 | 6.115 | 6.446 | 2,968,397 | +0.12(+1.87%) |
Mar 31, 2009 | 6.249 | 6.427 | 6.167 | 6.328 | 3,543,424 | +0.18(+2.95%) |
Mar 30, 2009 | 6.316 | 6.407 | 6.088 | 6.147 | 2,537,496 | -0.51(-7.70%) |
Mar 26, 2009 | 6.620 | 6.675 | 6.407 | 6.659 | 3,484,225 | +0.18(+2.74%) |
Mar 25, 2009 | 6.439 | 6.632 | 6.214 | 6.482 | 3,880,594 | +0.16(+2.49%) |
Mar 24, 2009 | 6.687 | 6.849 | 6.324 | 6.324 | 3,245,706 | -0.61(-8.81%) |
Mar 23, 2009 | 6.423 | 6.935 | 6.411 | 6.935 | 4,015,877 | +0.71(+11.40%) |
Mar 20, 2009 | 6.328 | 6.379 | 6.198 | 6.226 | 2,912,178 | -0.06(-1.00%) |
Mar 19, 2009 | 6.624 | 6.703 | 6.273 | 6.289 | 2,648,884 | -0.28(-4.20%) |
Mar 18, 2009 | 6.214 | 6.573 | 6.013 | 6.565 | 3,913,784 | +0.35(+5.71%) |
Mar 17, 2009 | 5.847 | 6.210 | 5.753 | 6.210 | 2,528,112 | +0.44(+7.58%) |
Mar 16, 2009 | 5.993 | 6.107 | 5.733 | 5.772 | 2,717,683 | -0.16(-2.66%) |
Mar 13, 2009 | 5.780 | 5.954 | 5.618 | 5.930 | 0 | +0.18(+3.08%) |
Mar 12, 2009 | 5.563 | 5.800 | 5.291 | 5.753 | 4,364,480 | +0.24(+4.44%) |
Mar 11, 2009 | 5.618 | 5.689 | 5.370 | 5.508 | 3,058,640 | -0.15(-2.58%) |
Mar 10, 2009 | 5.291 | 5.658 | 5.220 | 5.654 | 3,017,344 | +0.51(+9.97%) |
Mar 09, 2009 | 5.098 | 5.287 | 5.035 | 5.141 | 3,191,191 | -0.04(-0.69%) |
Mar 06, 2009 | 5.488 | 5.611 | 5.086 | 5.177 | 0 | -0.28(-5.13%) |
Mar 05, 2009 | 5.756 | 5.851 | 5.406 | 5.457 | 4,002,919 | -0.48(-8.16%) |
Mar 04, 2009 | 5.816 | 6.088 | 5.709 | 5.942 | 3,752,236 | +0.15(+2.59%) |
Mar 02, 2009 | 5.942 | 6.084 | 5.768 | 5.792 | 2,602,011 | -0.34(-5.59%) |
Feb 27, 2009 | 6.115 | 6.356 | 5.954 | 6.135 | 0 | -0.06(-0.95%) |
Feb 26, 2009 | 6.332 | 6.517 | 6.155 | 6.194 | 2,725,130 | -0.09(-1.50%) |
Feb 25, 2009 | 6.659 | 6.659 | 6.206 | 6.289 | 4,137,519 | -0.45(-6.67%) |
Feb 24, 2009 | 6.119 | 6.750 | 6.115 | 6.738 | 3,430,372 | +0.57(+9.20%) |
Feb 23, 2009 | 6.584 | 6.612 | 6.163 | 6.170 | 2,466,858 | -0.28(-4.34%) |
Feb 20, 2009 | 6.517 | 6.758 | 6.234 | 6.450 | 4,023,052 | -0.38(-5.54%) |
Feb 19, 2009 | 7.231 | 7.373 | 6.829 | 6.829 | 3,445,818 | -0.31(-4.36%) |
Feb 18, 2009 | 7.172 | 7.334 | 7.034 | 7.140 | 2,673,595 | +0.02(+0.33%) |
Feb 17, 2009 | 7.306 | 7.495 | 7.109 | 7.117 | 3,417,526 | -0.24(-3.27%) |
Feb 13, 2009 | 7.645 | 7.661 | 7.349 | 7.357 | 2,155,482 | -0.30(-3.91%) |
Feb 12, 2009 | 7.614 | 7.712 | 7.349 | 7.657 | 3,691,497 | -0.09(-1.12%) |
Feb 11, 2009 | 7.846 | 8.079 | 7.436 | 7.744 | 3,682,065 | -0.06(-0.81%) |
Feb 10, 2009 | 7.886 | 8.367 | 7.412 | 7.807 | 7,609,281 | +0.83(+11.86%) |
Feb 09, 2009 | 6.880 | 7.065 | 6.860 | 6.979 | 1,780,458 | +0.12(+1.72%) |
Feb 06, 2009 | 6.726 | 6.912 | 6.651 | 6.860 | 2,713,572 | +0.15(+2.23%) |
Feb 05, 2009 | 6.529 | 6.817 | 6.446 | 6.711 | 2,067,770 | +0.13(+1.92%) |
Feb 04, 2009 | 6.573 | 6.667 | 6.521 | 6.584 | 1,804,188 | -0.05(-0.71%) |
Feb 03, 2009 | 6.738 | 6.876 | 6.569 | 6.632 | 1,859,778 | -0.10(-1.52%) |