Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 8.262 | 8.459 | 8.037 | 8.093 | 5,940,500 | -0.15(-1.79%) |
Apr 29, 2009 | 7.967 | 8.269 | 7.910 | 8.241 | 4,566,306 | +0.43(+5.49%) |
Apr 28, 2009 | 7.770 | 8.009 | 7.587 | 7.812 | 4,948,951 | -0.11(-1.33%) |
Apr 27, 2009 | 8.093 | 8.396 | 7.889 | 7.917 | 4,957,477 | -0.41(-4.90%) |
Apr 24, 2009 | 8.318 | 8.473 | 8.086 | 8.325 | 10,142,624 | +0.04(+0.42%) |
Apr 23, 2009 | 7.967 | 8.318 | 7.875 | 8.290 | 8,530,867 | +0.30(+3.79%) |
Apr 22, 2009 | 8.002 | 8.803 | 7.896 | 7.988 | 11,063,888 | -0.27(-3.24%) |
Apr 21, 2009 | 7.728 | 8.564 | 7.207 | 8.255 | 13,981,621 | +0.46(+5.96%) |
Apr 20, 2009 | 8.262 | 8.403 | 7.784 | 7.791 | 12,468,681 | -1.07(-12.06%) |
Apr 17, 2009 | 8.311 | 9.106 | 7.910 | 8.860 | 15,972,405 | -0.20(-2.17%) |
Apr 16, 2009 | 8.832 | 9.485 | 8.234 | 9.057 | 16,460,388 | +0.27(+3.04%) |
Apr 15, 2009 | 7.953 | 8.810 | 7.946 | 8.789 | 8,270,678 | +0.59(+7.20%) |
Apr 14, 2009 | 8.972 | 9.204 | 8.114 | 8.199 | 11,612,456 | -1.03(-11.13%) |
Apr 13, 2009 | 8.522 | 9.415 | 8.452 | 9.225 | 15,614,020 | +0.49(+5.55%) |
Apr 09, 2009 | 8.016 | 8.775 | 7.875 | 8.740 | 13,676,296 | +0.92(+11.78%) |
Apr 08, 2009 | 7.847 | 7.946 | 7.636 | 7.819 | 5,161,628 | +0.05(+0.63%) |
Apr 07, 2009 | 7.580 | 7.917 | 7.453 | 7.770 | 7,611,716 | -0.02(-0.27%) |
Apr 06, 2009 | 7.791 | 7.903 | 7.460 | 7.791 | 6,653,656 | -0.15(-1.95%) |
Apr 03, 2009 | 7.411 | 7.946 | 7.369 | 7.946 | 6,986,465 | +0.10(+1.25%) |
Apr 02, 2009 | 7.995 | 8.213 | 7.770 | 7.847 | 9,460,761 | +0.08(+1.09%) |
Apr 01, 2009 | 7.355 | 7.917 | 7.313 | 7.763 | 7,813,048 | +0.21(+2.79%) |
Mar 31, 2009 | 7.264 | 7.671 | 7.264 | 7.552 | 8,565,696 | +0.41(+5.81%) |
Mar 30, 2009 | 7.376 | 7.467 | 7.081 | 7.137 | 7,252,876 | -0.51(-6.71%) |
Mar 26, 2009 | 7.678 | 7.728 | 7.341 | 7.650 | 6,587,821 | +0.18(+2.45%) |
Mar 25, 2009 | 7.545 | 7.910 | 7.010 | 7.467 | 7,648,027 | -0.01(-0.09%) |
Mar 24, 2009 | 7.369 | 7.805 | 7.334 | 7.474 | 7,560,286 | -0.37(-4.66%) |
Mar 23, 2009 | 7.594 | 7.875 | 7.587 | 7.840 | 9,907,558 | +0.91(+13.08%) |
Mar 20, 2009 | 7.545 | 7.559 | 6.912 | 6.933 | 8,721,316 | -0.51(-6.83%) |
Mar 19, 2009 | 7.861 | 7.981 | 7.256 | 7.441 | 11,120,340 | -0.28(-3.62%) |
Mar 18, 2009 | 7.123 | 7.798 | 7.046 | 7.721 | 15,807,026 | +0.32(+4.37%) |
Mar 17, 2009 | 6.898 | 7.418 | 6.764 | 7.397 | 7,199,973 | +0.51(+7.35%) |
Mar 16, 2009 | 6.996 | 7.383 | 6.863 | 6.891 | 9,921,122 | +0.01(+0.10%) |
Mar 13, 2009 | 6.996 | 7.031 | 6.483 | 6.884 | 0 | -0.08(-1.21%) |
Mar 12, 2009 | 6.610 | 7.116 | 6.371 | 6.968 | 10,935,311 | +0.35(+5.31%) |
Mar 11, 2009 | 6.356 | 6.778 | 6.237 | 6.617 | 8,845,333 | +0.07(+1.07%) |
Mar 10, 2009 | 6.026 | 6.567 | 5.921 | 6.546 | 9,057,932 | +0.84(+14.66%) |
Mar 09, 2009 | 5.590 | 5.913 | 5.414 | 5.710 | 7,335,702 | +0.13(+2.40%) |
Mar 06, 2009 | 5.681 | 5.970 | 5.274 | 5.576 | 0 | -0.06(-1.12%) |
Mar 05, 2009 | 6.096 | 6.448 | 5.309 | 5.639 | 11,716,161 | -0.62(-9.89%) |
Mar 04, 2009 | 6.469 | 6.469 | 5.977 | 6.258 | 7,709,411 | +0.10(+1.60%) |
Mar 02, 2009 | 6.181 | 6.518 | 5.899 | 6.160 | 9,461,388 | -0.29(-4.47%) |
Feb 27, 2009 | 6.216 | 6.764 | 6.202 | 6.448 | 0 | -0.26(-3.88%) |
Feb 26, 2009 | 6.764 | 7.070 | 6.596 | 6.708 | 10,573,837 | +0.22(+3.36%) |
Feb 25, 2009 | 6.483 | 6.954 | 6.153 | 6.490 | 9,305,066 | -0.13(-2.02%) |
Feb 24, 2009 | 6.103 | 6.659 | 5.871 | 6.624 | 7,419,158 | +0.54(+8.90%) |
Feb 23, 2009 | 6.167 | 6.427 | 5.935 | 6.082 | 8,736,620 | +0.04(+0.58%) |
Feb 20, 2009 | 5.759 | 6.307 | 5.541 | 6.047 | 12,113,890 | +0.13(+2.14%) |
Feb 19, 2009 | 6.174 | 6.205 | 5.815 | 5.921 | 10,065,431 | -0.16(-2.66%) |
Feb 18, 2009 | 6.392 | 6.399 | 5.949 | 6.082 | 11,228,618 | -0.12(-1.93%) |
Feb 17, 2009 | 6.089 | 6.342 | 5.766 | 6.202 | 9,918,697 | -0.27(-4.13%) |
Feb 13, 2009 | 6.567 | 6.828 | 6.427 | 6.469 | 7,229,170 | -0.12(-1.81%) |
Feb 12, 2009 | 6.455 | 6.631 | 6.160 | 6.589 | 6,877,017 | -0.10(-1.47%) |
Feb 11, 2009 | 6.560 | 6.743 | 6.399 | 6.687 | 7,280,117 | +0.43(+6.85%) |
Feb 10, 2009 | 7.299 | 7.474 | 6.188 | 6.258 | 13,021,854 | -1.22(-16.27%) |
Feb 09, 2009 | 7.074 | 7.608 | 6.933 | 7.474 | 4,803,612 | +0.25(+3.51%) |
Feb 06, 2009 | 7.095 | 7.587 | 7.010 | 7.221 | 10,938,983 | +0.25(+3.63%) |
Feb 05, 2009 | 6.610 | 7.158 | 6.272 | 6.968 | 9,419,942 | +0.25(+3.77%) |
Feb 04, 2009 | 6.715 | 6.996 | 6.638 | 6.715 | 6,609,715 | +0.19(+2.91%) |
Feb 03, 2009 | 6.596 | 6.905 | 6.378 | 6.525 | 7,739,598 | +0.11(+1.64%) |