Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 9.695 | 9.695 | 8.151 | 8.186 | 4,629,136 | -2.25(-21.57%) |
Apr 29, 2009 | 10.09 | 10.74 | 9.780 | 10.44 | 2,368,681 | +0.51(+5.15%) |
Apr 28, 2009 | 9.482 | 10.03 | 9.482 | 9.925 | 1,408,467 | -0.02(-0.17%) |
Apr 27, 2009 | 9.746 | 10.17 | 9.465 | 9.942 | 2,009,898 | -0.07(-0.68%) |
Apr 24, 2009 | 9.345 | 10.11 | 9.345 | 10.01 | 1,808,194 | +0.58(+6.15%) |
Apr 23, 2009 | 9.558 | 9.857 | 9.200 | 9.430 | 1,375,875 | -0.06(-0.63%) |
Apr 22, 2009 | 8.987 | 9.891 | 8.851 | 9.490 | 1,963,429 | +0.32(+3.53%) |
Apr 21, 2009 | 7.981 | 9.268 | 7.546 | 9.166 | 1,782,892 | +0.84(+10.03%) |
Apr 20, 2009 | 8.723 | 8.859 | 8.092 | 8.330 | 1,721,647 | -0.84(-9.20%) |
Apr 17, 2009 | 8.689 | 9.243 | 8.620 | 9.175 | 1,220,103 | +0.53(+6.11%) |
Apr 16, 2009 | 8.228 | 8.714 | 8.085 | 8.646 | 829,165 | +0.47(+5.74%) |
Apr 15, 2009 | 7.708 | 8.203 | 7.589 | 8.177 | 905,629 | +0.40(+5.15%) |
Apr 14, 2009 | 8.058 | 8.390 | 7.691 | 7.776 | 1,401,612 | -0.27(-3.39%) |
Apr 13, 2009 | 7.836 | 8.134 | 7.324 | 8.049 | 1,222,567 | +0.28(+3.62%) |
Apr 09, 2009 | 7.248 | 7.938 | 7.145 | 7.768 | 2,264,869 | +0.78(+11.23%) |
Apr 08, 2009 | 6.941 | 7.145 | 6.753 | 6.983 | 1,104,270 | +0.13(+1.87%) |
Apr 07, 2009 | 6.949 | 7.103 | 6.783 | 6.855 | 1,272,612 | -0.29(-4.06%) |
Apr 06, 2009 | 7.358 | 7.384 | 6.992 | 7.145 | 1,699,208 | -0.30(-4.01%) |
Apr 03, 2009 | 7.009 | 7.461 | 6.864 | 7.444 | 1,622,717 | +0.45(+6.46%) |
Apr 02, 2009 | 6.139 | 7.248 | 6.139 | 6.992 | 2,952,559 | +1.02(+17.14%) |
Apr 01, 2009 | 5.619 | 6.011 | 5.414 | 5.969 | 1,491,669 | +0.22(+3.86%) |
Mar 31, 2009 | 6.207 | 6.335 | 5.602 | 5.747 | 1,982,789 | -0.31(-5.07%) |
Mar 30, 2009 | 6.540 | 6.634 | 5.926 | 6.054 | 1,770,833 | -0.81(-11.80%) |
Mar 26, 2009 | 6.557 | 6.898 | 6.463 | 6.864 | 1,284,839 | +0.40(+6.20%) |
Mar 25, 2009 | 6.310 | 6.796 | 6.079 | 6.463 | 2,004,871 | +0.22(+3.55%) |
Mar 24, 2009 | 6.062 | 6.412 | 5.858 | 6.241 | 1,392,160 | +0.04(+0.69%) |
Mar 23, 2009 | 5.935 | 6.207 | 5.841 | 6.199 | 1,809,972 | +0.81(+15.03%) |
Mar 20, 2009 | 5.764 | 5.790 | 5.193 | 5.389 | 1,310,911 | -0.38(-6.51%) |
Mar 19, 2009 | 5.858 | 5.875 | 5.576 | 5.764 | 1,512,367 | -0.02(-0.30%) |
Mar 18, 2009 | 5.423 | 5.866 | 5.252 | 5.781 | 1,618,723 | +0.34(+6.27%) |
Mar 17, 2009 | 5.542 | 5.670 | 5.278 | 5.440 | 1,704,459 | -0.22(-3.92%) |
Mar 16, 2009 | 5.875 | 5.935 | 5.559 | 5.662 | 1,895,404 | -0.09(-1.63%) |
Mar 13, 2009 | 5.858 | 6.003 | 5.380 | 5.755 | 0 | -0.02(-0.30%) |
Mar 12, 2009 | 5.483 | 5.832 | 5.056 | 5.772 | 2,228,999 | +0.28(+5.12%) |
Mar 11, 2009 | 5.244 | 5.593 | 5.201 | 5.491 | 2,433,179 | +0.32(+6.27%) |
Mar 10, 2009 | 4.553 | 5.355 | 4.528 | 5.167 | 2,680,238 | +0.91(+21.44%) |
Mar 09, 2009 | 4.272 | 4.528 | 4.178 | 4.255 | 1,470,356 | +0.03(+0.81%) |
Mar 06, 2009 | 4.570 | 4.579 | 4.042 | 4.221 | 0 | -0.15(-3.51%) |
Mar 05, 2009 | 4.954 | 4.954 | 4.272 | 4.374 | 2,239,619 | -0.73(-14.36%) |
Mar 04, 2009 | 4.903 | 5.210 | 4.877 | 5.107 | 2,165,338 | +0.68(+15.41%) |
Mar 02, 2009 | 5.193 | 5.261 | 4.383 | 4.425 | 4,362,612 | -0.91(-17.09%) |
Feb 27, 2009 | 5.755 | 6.011 | 5.244 | 5.338 | 0 | -0.60(-10.06%) |
Feb 26, 2009 | 6.318 | 6.472 | 5.935 | 5.935 | 1,526,428 | -0.24(-3.87%) |
Feb 25, 2009 | 6.574 | 6.659 | 5.986 | 6.173 | 2,257,368 | -0.45(-6.82%) |
Feb 24, 2009 | 5.841 | 6.753 | 5.653 | 6.625 | 2,224,664 | +1.00(+17.73%) |
Feb 23, 2009 | 6.216 | 6.395 | 5.611 | 5.628 | 2,058,056 | -0.53(-8.59%) |
Feb 20, 2009 | 5.858 | 6.250 | 5.841 | 6.156 | 0 | +0.09(+1.40%) |
Feb 19, 2009 | 6.148 | 6.521 | 6.054 | 6.071 | 1,822,283 | +0.03(+0.57%) |
Feb 18, 2009 | 6.497 | 6.557 | 5.926 | 6.037 | 1,881,616 | -0.39(-6.10%) |
Feb 17, 2009 | 7.034 | 7.043 | 6.335 | 6.429 | 1,628,827 | -0.64(-9.05%) |
Feb 13, 2009 | 7.213 | 7.273 | 5.056 | 7.069 | 1,842,774 | -0.24(-3.27%) |
Feb 12, 2009 | 7.700 | 7.700 | 6.830 | 7.307 | 2,917,040 | -0.62(-7.85%) |
Feb 11, 2009 | 7.955 | 8.339 | 7.827 | 7.930 | 1,236,088 | +0.01(+0.11%) |
Feb 10, 2009 | 8.126 | 8.672 | 7.793 | 7.921 | 2,184,003 | -0.40(-4.82%) |
Feb 09, 2009 | 8.015 | 8.424 | 7.981 | 8.322 | 1,006,182 | +0.32(+4.05%) |
Feb 06, 2009 | 7.444 | 8.245 | 7.350 | 7.998 | 1,575,386 | +0.55(+7.45%) |
Feb 05, 2009 | 7.111 | 7.580 | 6.907 | 7.444 | 1,686,375 | +0.34(+4.80%) |
Feb 04, 2009 | 6.898 | 7.324 | 6.762 | 7.103 | 2,428,521 | +0.32(+4.78%) |
Feb 03, 2009 | 6.625 | 6.881 | 6.386 | 6.779 | 2,017,755 | +0.18(+2.71%) |