Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 8.061 | 8.306 | 8.029 | 8.201 | 5,304,525 | +0.23(+2.93%) |
Apr 29, 2009 | 7.959 | 8.107 | 7.882 | 7.967 | 5,291,196 | +0.11(+1.39%) |
Apr 28, 2009 | 7.742 | 8.014 | 7.664 | 7.858 | 8,006,813 | +0.11(+1.41%) |
Apr 27, 2009 | 7.749 | 8.061 | 7.570 | 7.749 | 11,842,473 | -0.75(-8.87%) |
Apr 24, 2009 | 8.644 | 9.103 | 8.457 | 8.504 | 10,638,674 | -0.06(-0.73%) |
Apr 23, 2009 | 8.426 | 8.594 | 8.325 | 8.566 | 4,101,478 | +0.07(+0.82%) |
Apr 22, 2009 | 8.395 | 8.621 | 8.395 | 8.496 | 5,431,546 | +0.03(+0.37%) |
Apr 21, 2009 | 8.193 | 8.465 | 8.185 | 8.465 | 4,816,604 | +0.22(+2.64%) |
Apr 20, 2009 | 8.559 | 8.574 | 8.216 | 8.247 | 4,733,663 | -0.44(-5.10%) |
Apr 17, 2009 | 8.559 | 8.776 | 8.450 | 8.691 | 4,451,821 | +0.18(+2.10%) |
Apr 16, 2009 | 8.426 | 8.559 | 8.325 | 8.512 | 3,833,513 | +0.12(+1.39%) |
Apr 15, 2009 | 8.263 | 8.465 | 8.255 | 8.395 | 4,521,791 | +0.07(+0.84%) |
Apr 14, 2009 | 8.675 | 8.737 | 8.278 | 8.325 | 5,908,405 | -0.41(-4.72%) |
Apr 13, 2009 | 8.403 | 8.823 | 8.403 | 8.737 | 4,292,737 | +0.19(+2.18%) |
Apr 09, 2009 | 8.364 | 8.559 | 8.216 | 8.551 | 5,889,983 | +0.37(+4.57%) |
Apr 08, 2009 | 8.076 | 8.271 | 8.068 | 8.177 | 5,432,339 | +0.12(+1.55%) |
Apr 07, 2009 | 7.874 | 8.177 | 7.765 | 8.053 | 4,631,407 | +0.08(+0.98%) |
Apr 06, 2009 | 8.131 | 8.185 | 7.905 | 7.975 | 4,010,910 | -0.22(-2.66%) |
Apr 03, 2009 | 7.819 | 8.201 | 7.749 | 8.193 | 4,558,252 | +0.40(+5.09%) |
Apr 02, 2009 | 7.703 | 7.975 | 7.633 | 7.796 | 4,997,705 | +0.19(+2.45%) |
Apr 01, 2009 | 7.197 | 7.640 | 7.127 | 7.609 | 4,338,995 | +0.30(+4.15%) |
Mar 31, 2009 | 7.220 | 7.461 | 7.111 | 7.306 | 5,083,493 | +0.05(+0.64%) |
Mar 30, 2009 | 7.438 | 7.563 | 7.127 | 7.259 | 3,558,443 | -0.47(-6.04%) |
Mar 26, 2009 | 7.742 | 7.858 | 7.469 | 7.726 | 5,721,768 | +0.04(+0.51%) |
Mar 25, 2009 | 7.812 | 7.897 | 7.430 | 7.687 | 5,709,622 | +0.00(+0.00%) |
Mar 24, 2009 | 7.602 | 7.812 | 7.508 | 7.687 | 4,615,992 | +0.06(+0.82%) |
Mar 23, 2009 | 7.395 | 7.625 | 7.368 | 7.625 | 7,628,046 | +0.53(+7.46%) |
Mar 20, 2009 | 7.283 | 7.384 | 7.002 | 7.096 | 5,614,695 | -0.18(-2.46%) |
Mar 19, 2009 | 7.516 | 7.516 | 7.181 | 7.275 | 4,922,696 | -0.06(-0.85%) |
Mar 18, 2009 | 7.376 | 7.516 | 7.220 | 7.337 | 9,461,429 | -0.12(-1.57%) |
Mar 17, 2009 | 7.353 | 7.617 | 7.158 | 7.454 | 5,221,998 | +0.12(+1.70%) |
Mar 16, 2009 | 7.353 | 7.547 | 7.306 | 7.329 | 5,093,244 | +0.01(+0.11%) |
Mar 13, 2009 | 7.314 | 7.399 | 7.174 | 7.321 | 0 | +0.11(+1.51%) |
Mar 12, 2009 | 6.893 | 7.236 | 6.870 | 7.212 | 8,563,695 | +0.32(+4.63%) |
Mar 11, 2009 | 6.948 | 7.002 | 6.707 | 6.893 | 8,386,792 | +0.29(+4.36%) |
Mar 10, 2009 | 6.411 | 6.613 | 6.263 | 6.606 | 4,706,655 | +0.34(+5.47%) |
Mar 09, 2009 | 6.131 | 6.380 | 6.045 | 6.263 | 5,295,744 | +0.05(+0.88%) |
Mar 06, 2009 | 6.022 | 6.271 | 5.921 | 6.209 | 0 | +0.30(+5.14%) |
Mar 05, 2009 | 6.162 | 6.263 | 5.843 | 5.905 | 6,202,963 | -0.40(-6.30%) |
Mar 04, 2009 | 6.333 | 6.380 | 6.014 | 6.302 | 10,039,341 | -0.12(-1.82%) |
Mar 02, 2009 | 6.419 | 6.613 | 6.287 | 6.419 | 8,488,276 | -0.14(-2.14%) |
Feb 27, 2009 | 6.193 | 6.777 | 6.147 | 6.559 | 0 | +0.33(+5.24%) |
Feb 26, 2009 | 6.162 | 6.403 | 6.053 | 6.232 | 8,385,541 | +0.22(+3.62%) |
Feb 25, 2009 | 6.349 | 6.357 | 5.968 | 6.014 | 9,995,111 | -0.37(-5.73%) |
Feb 24, 2009 | 5.991 | 6.442 | 5.913 | 6.380 | 6,091,514 | +0.46(+7.75%) |
Feb 23, 2009 | 6.077 | 6.224 | 5.913 | 5.921 | 5,482,799 | -0.11(-1.81%) |
Feb 20, 2009 | 6.232 | 6.372 | 5.851 | 6.030 | 7,404,985 | -0.33(-5.26%) |
Feb 19, 2009 | 6.528 | 6.574 | 6.318 | 6.364 | 6,412,943 | +0.00(+0.00%) |
Feb 18, 2009 | 6.442 | 6.450 | 6.193 | 6.364 | 4,866,825 | -0.09(-1.45%) |
Feb 17, 2009 | 6.707 | 6.722 | 6.442 | 6.458 | 5,321,397 | -0.39(-5.68%) |
Feb 13, 2009 | 7.018 | 7.111 | 6.691 | 6.847 | 5,679,379 | -0.23(-3.19%) |
Feb 12, 2009 | 7.049 | 7.080 | 6.769 | 7.072 | 8,324,714 | +0.01(+0.11%) |
Feb 11, 2009 | 7.181 | 7.283 | 6.979 | 7.065 | 6,460,849 | -0.05(-0.76%) |
Feb 10, 2009 | 7.259 | 7.520 | 7.065 | 7.119 | 8,155,800 | -0.23(-3.17%) |
Feb 09, 2009 | 7.516 | 7.734 | 7.306 | 7.353 | 6,655,929 | -0.21(-2.78%) |
Feb 06, 2009 | 7.446 | 7.625 | 7.306 | 7.563 | 5,923,264 | +0.23(+3.08%) |
Feb 05, 2009 | 7.026 | 7.399 | 7.002 | 7.337 | 6,586,408 | +0.27(+3.85%) |
Feb 04, 2009 | 7.236 | 7.275 | 7.026 | 7.065 | 5,119,338 | -0.10(-1.41%) |
Feb 03, 2009 | 7.018 | 7.220 | 6.796 | 7.166 | 6,601,233 | +0.28(+4.07%) |