Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 9.659 | 9.659 | 8.121 | 8.155 | 4,646,391 | -2.24(-21.57%) |
Apr 29, 2009 | 10.05 | 10.70 | 9.744 | 10.40 | 2,377,510 | +0.51(+5.15%) |
Apr 28, 2009 | 9.446 | 9.990 | 9.446 | 9.888 | 1,413,717 | -0.02(-0.17%) |
Apr 27, 2009 | 9.710 | 10.13 | 9.429 | 9.905 | 2,017,390 | -0.07(-0.68%) |
Apr 24, 2009 | 9.310 | 10.07 | 9.310 | 9.973 | 1,814,934 | +0.58(+6.15%) |
Apr 23, 2009 | 9.523 | 9.820 | 9.166 | 9.395 | 1,381,003 | -0.06(-0.63%) |
Apr 22, 2009 | 8.954 | 9.854 | 8.818 | 9.455 | 1,970,747 | +0.32(+3.53%) |
Apr 21, 2009 | 7.951 | 9.234 | 7.518 | 9.132 | 1,789,538 | +0.83(+10.03%) |
Apr 20, 2009 | 8.690 | 8.826 | 8.062 | 8.300 | 1,728,065 | -0.84(-9.20%) |
Apr 17, 2009 | 8.656 | 9.209 | 8.588 | 9.141 | 1,224,651 | +0.53(+6.11%) |
Apr 16, 2009 | 8.198 | 8.682 | 8.055 | 8.614 | 832,255 | +0.47(+5.74%) |
Apr 15, 2009 | 7.679 | 8.172 | 7.560 | 8.147 | 909,005 | +0.40(+5.15%) |
Apr 14, 2009 | 8.028 | 8.359 | 7.662 | 7.747 | 1,406,836 | -0.27(-3.39%) |
Apr 13, 2009 | 7.807 | 8.104 | 7.297 | 8.019 | 1,227,124 | +0.28(+3.62%) |
Apr 09, 2009 | 7.221 | 7.909 | 7.119 | 7.739 | 2,273,312 | +0.78(+11.23%) |
Apr 08, 2009 | 6.915 | 7.119 | 6.728 | 6.957 | 1,108,386 | +0.13(+1.87%) |
Apr 07, 2009 | 6.923 | 7.076 | 6.758 | 6.830 | 1,277,355 | -0.29(-4.06%) |
Apr 06, 2009 | 7.331 | 7.357 | 6.966 | 7.119 | 1,705,542 | -0.30(-4.01%) |
Apr 03, 2009 | 6.983 | 7.433 | 6.838 | 7.416 | 1,628,765 | +0.45(+6.46%) |
Apr 02, 2009 | 6.116 | 7.221 | 6.116 | 6.966 | 2,963,565 | +1.02(+17.14%) |
Apr 01, 2009 | 5.598 | 5.989 | 5.394 | 5.946 | 1,497,229 | +0.22(+3.86%) |
Mar 31, 2009 | 6.184 | 6.312 | 5.581 | 5.726 | 1,990,180 | -0.31(-5.07%) |
Mar 30, 2009 | 6.516 | 6.609 | 5.904 | 6.031 | 1,777,434 | -0.81(-11.80%) |
Mar 26, 2009 | 6.533 | 6.872 | 6.439 | 6.838 | 1,289,629 | +0.40(+6.20%) |
Mar 25, 2009 | 6.286 | 6.770 | 6.057 | 6.439 | 2,012,344 | +0.22(+3.55%) |
Mar 24, 2009 | 6.040 | 6.388 | 5.836 | 6.218 | 1,397,349 | +0.04(+0.69%) |
Mar 23, 2009 | 5.912 | 6.184 | 5.819 | 6.176 | 1,816,719 | +0.81(+15.03%) |
Mar 20, 2009 | 5.743 | 5.768 | 5.173 | 5.369 | 1,315,797 | -0.37(-6.51%) |
Mar 19, 2009 | 5.836 | 5.853 | 5.556 | 5.743 | 1,518,004 | -0.02(-0.29%) |
Mar 18, 2009 | 5.403 | 5.845 | 5.233 | 5.760 | 1,624,757 | +0.34(+6.27%) |
Mar 17, 2009 | 5.522 | 5.649 | 5.258 | 5.420 | 1,710,812 | -0.22(-3.92%) |
Mar 16, 2009 | 5.853 | 5.912 | 5.539 | 5.641 | 1,902,469 | -0.09(-1.63%) |
Mar 13, 2009 | 5.836 | 5.980 | 5.360 | 5.734 | 0 | -0.02(-0.30%) |
Mar 12, 2009 | 5.462 | 5.811 | 5.037 | 5.751 | 2,237,308 | +0.28(+5.12%) |
Mar 11, 2009 | 5.224 | 5.573 | 5.182 | 5.471 | 2,442,249 | +0.32(+6.27%) |
Mar 10, 2009 | 4.536 | 5.335 | 4.511 | 5.148 | 2,690,229 | +0.91(+21.44%) |
Mar 09, 2009 | 4.256 | 4.511 | 4.163 | 4.239 | 1,475,836 | +0.03(+0.81%) |
Mar 06, 2009 | 4.553 | 4.562 | 4.027 | 4.205 | 0 | -0.15(-3.51%) |
Mar 05, 2009 | 4.936 | 4.936 | 4.256 | 4.358 | 2,247,967 | -0.73(-14.36%) |
Mar 04, 2009 | 4.885 | 5.190 | 4.859 | 5.088 | 2,173,410 | +0.68(+15.41%) |
Mar 02, 2009 | 5.173 | 5.241 | 4.366 | 4.409 | 4,378,874 | -0.91(-17.09%) |
Feb 27, 2009 | 5.734 | 5.989 | 5.224 | 5.318 | 0 | -0.59(-10.06%) |
Feb 26, 2009 | 6.295 | 6.448 | 5.912 | 5.912 | 1,532,118 | -0.24(-3.87%) |
Feb 25, 2009 | 6.550 | 6.635 | 5.963 | 6.150 | 2,265,782 | -0.45(-6.82%) |
Feb 24, 2009 | 5.819 | 6.728 | 5.632 | 6.601 | 2,232,957 | +0.99(+17.73%) |
Feb 23, 2009 | 6.193 | 6.371 | 5.590 | 5.607 | 2,065,727 | -0.53(-8.59%) |
Feb 20, 2009 | 5.836 | 6.227 | 5.819 | 6.133 | 0 | +0.08(+1.40%) |
Feb 19, 2009 | 6.125 | 6.497 | 6.031 | 6.048 | 1,829,076 | +0.03(+0.56%) |
Feb 18, 2009 | 6.473 | 6.533 | 5.904 | 6.014 | 1,888,630 | -0.39(-6.10%) |
Feb 17, 2009 | 7.008 | 7.017 | 6.312 | 6.405 | 1,634,898 | -0.64(-9.05%) |
Feb 13, 2009 | 7.187 | 7.246 | 5.037 | 7.042 | 1,849,643 | -0.24(-3.27%) |
Feb 12, 2009 | 7.671 | 7.671 | 6.804 | 7.280 | 2,927,913 | -0.62(-7.85%) |
Feb 11, 2009 | 7.926 | 8.308 | 7.798 | 7.900 | 1,240,696 | +0.01(+0.11%) |
Feb 10, 2009 | 8.096 | 8.639 | 7.764 | 7.892 | 2,192,144 | -0.40(-4.82%) |
Feb 09, 2009 | 7.985 | 8.393 | 7.951 | 8.291 | 1,009,932 | +0.32(+4.05%) |
Feb 06, 2009 | 7.416 | 8.215 | 7.323 | 7.968 | 1,581,258 | +0.55(+7.45%) |
Feb 05, 2009 | 7.085 | 7.552 | 6.881 | 7.416 | 1,692,661 | +0.34(+4.80%) |
Feb 04, 2009 | 6.872 | 7.297 | 6.736 | 7.076 | 2,437,573 | +0.32(+4.78%) |
Feb 03, 2009 | 6.601 | 6.855 | 6.363 | 6.753 | 2,025,276 | +0.18(+2.71%) |