Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 7.474 | 7.739 | 7.039 | 7.218 | 1,610,821 | -0.14(-1.90%) |
Apr 29, 2009 | 7.210 | 7.435 | 7.155 | 7.358 | 1,151,700 | +0.30(+4.19%) |
Apr 28, 2009 | 6.782 | 7.194 | 6.619 | 7.062 | 1,218,520 | +0.09(+1.23%) |
Apr 27, 2009 | 7.233 | 7.319 | 6.961 | 6.976 | 910,621 | -0.44(-5.88%) |
Apr 24, 2009 | 7.249 | 7.583 | 7.085 | 7.412 | 1,028,631 | +0.34(+4.84%) |
Apr 23, 2009 | 7.008 | 7.249 | 6.891 | 7.070 | 1,005,659 | +0.16(+2.36%) |
Apr 22, 2009 | 7.373 | 7.552 | 6.868 | 6.906 | 1,795,228 | -0.41(-5.63%) |
Apr 21, 2009 | 6.043 | 7.381 | 5.911 | 7.319 | 2,081,845 | +1.07(+17.04%) |
Apr 20, 2009 | 6.805 | 6.868 | 6.144 | 6.253 | 1,531,934 | -0.84(-11.84%) |
Apr 17, 2009 | 6.409 | 7.186 | 6.385 | 7.093 | 1,622,103 | +0.76(+12.04%) |
Apr 16, 2009 | 6.020 | 6.448 | 5.888 | 6.331 | 1,020,545 | +0.38(+6.41%) |
Apr 15, 2009 | 5.460 | 5.997 | 5.460 | 5.950 | 1,268,890 | +0.40(+7.29%) |
Apr 14, 2009 | 5.833 | 5.973 | 5.452 | 5.545 | 1,124,131 | -0.32(-5.44%) |
Apr 13, 2009 | 5.740 | 5.934 | 5.639 | 5.864 | 621,788 | -0.12(-1.95%) |
Apr 09, 2009 | 5.390 | 5.989 | 5.390 | 5.981 | 1,332,748 | +0.79(+15.12%) |
Apr 08, 2009 | 4.923 | 5.289 | 4.729 | 5.195 | 1,098,441 | +0.24(+4.87%) |
Apr 07, 2009 | 5.320 | 5.437 | 4.884 | 4.954 | 1,270,767 | -0.57(-10.28%) |
Apr 06, 2009 | 5.608 | 5.662 | 5.444 | 5.522 | 638,872 | -0.16(-2.74%) |
Apr 03, 2009 | 5.468 | 5.709 | 5.297 | 5.678 | 904,249 | +0.24(+4.43%) |
Apr 02, 2009 | 5.040 | 5.491 | 4.993 | 5.437 | 1,785,386 | +0.58(+12.02%) |
Apr 01, 2009 | 4.597 | 4.853 | 4.511 | 4.853 | 1,260,663 | +0.07(+1.46%) |
Mar 31, 2009 | 4.947 | 5.017 | 4.737 | 4.783 | 1,298,587 | -0.05(-1.13%) |
Mar 30, 2009 | 4.752 | 4.915 | 4.651 | 4.838 | 1,993,336 | -0.58(-10.76%) |
Mar 26, 2009 | 5.468 | 5.654 | 5.172 | 5.421 | 1,723,769 | +0.05(+0.87%) |
Mar 25, 2009 | 4.962 | 5.647 | 4.884 | 5.374 | 2,716,619 | +0.37(+7.46%) |
Mar 24, 2009 | 5.242 | 5.304 | 4.931 | 5.001 | 1,506,734 | -0.28(-5.30%) |
Mar 23, 2009 | 5.133 | 5.281 | 5.087 | 5.281 | 1,762,677 | +0.61(+13.17%) |
Mar 20, 2009 | 4.931 | 5.102 | 4.534 | 4.667 | 2,830,508 | -0.45(-8.81%) |
Mar 19, 2009 | 4.830 | 5.409 | 4.830 | 5.118 | 2,199,672 | +0.47(+10.22%) |
Mar 18, 2009 | 4.488 | 4.690 | 4.208 | 4.643 | 1,101,187 | +0.12(+2.58%) |
Mar 17, 2009 | 4.309 | 4.534 | 4.169 | 4.527 | 1,514,522 | +0.28(+6.59%) |
Mar 16, 2009 | 4.324 | 4.394 | 3.998 | 4.247 | 1,743,704 | +0.04(+0.92%) |
Mar 13, 2009 | 4.355 | 4.597 | 4.145 | 4.208 | 0 | -0.19(-4.25%) |
Mar 12, 2009 | 4.177 | 4.425 | 3.967 | 4.394 | 2,393,359 | +0.23(+5.61%) |
Mar 11, 2009 | 4.262 | 4.278 | 3.943 | 4.161 | 2,181,388 | -0.07(-1.65%) |
Mar 10, 2009 | 4.200 | 4.425 | 4.161 | 4.231 | 2,882,768 | +0.12(+2.84%) |
Mar 09, 2009 | 4.037 | 4.340 | 3.967 | 4.114 | 2,227,596 | +0.02(+0.57%) |
Mar 06, 2009 | 4.410 | 4.410 | 3.842 | 4.091 | 0 | -0.28(-6.41%) |
Mar 05, 2009 | 4.822 | 4.822 | 4.223 | 4.371 | 3,290,121 | -0.54(-10.93%) |
Mar 04, 2009 | 5.382 | 5.507 | 4.807 | 4.908 | 2,654,849 | -0.30(-5.82%) |
Mar 02, 2009 | 5.958 | 6.004 | 5.195 | 5.211 | 2,090,836 | -1.05(-16.77%) |
Feb 27, 2009 | 7.008 | 7.008 | 6.261 | 6.261 | 0 | -0.93(-12.97%) |
Feb 26, 2009 | 8.050 | 8.050 | 7.124 | 7.194 | 2,065,410 | -0.80(-10.02%) |
Feb 25, 2009 | 8.050 | 8.268 | 7.793 | 7.995 | 2,123,529 | -0.02(-0.29%) |
Feb 24, 2009 | 7.684 | 8.058 | 7.389 | 8.019 | 1,128,475 | +0.51(+6.73%) |
Feb 23, 2009 | 8.042 | 8.174 | 7.482 | 7.513 | 1,032,765 | -0.40(-5.01%) |
Feb 20, 2009 | 8.042 | 8.299 | 7.793 | 7.910 | 1,210,741 | -0.33(-3.97%) |
Feb 19, 2009 | 8.182 | 8.446 | 7.980 | 8.236 | 956,191 | +0.14(+1.73%) |
Feb 18, 2009 | 8.291 | 8.571 | 8.019 | 8.096 | 1,416,475 | -0.19(-2.25%) |
Feb 17, 2009 | 8.750 | 8.828 | 8.252 | 8.283 | 993,913 | -0.86(-9.44%) |
Feb 13, 2009 | 9.146 | 9.318 | 8.968 | 9.146 | 1,101,919 | +0.07(+0.77%) |
Feb 12, 2009 | 8.859 | 9.076 | 8.594 | 9.076 | 1,446,028 | +0.11(+1.21%) |
Feb 11, 2009 | 9.216 | 9.543 | 8.695 | 8.968 | 1,597,155 | -0.27(-2.95%) |
Feb 10, 2009 | 9.644 | 9.901 | 9.178 | 9.240 | 1,681,838 | -0.42(-4.35%) |
Feb 09, 2009 | 9.559 | 10.18 | 9.559 | 9.660 | 1,212,739 | +0.10(+1.06%) |
Feb 06, 2009 | 9.776 | 9.776 | 8.898 | 9.559 | 2,061,651 | -0.51(-5.02%) |
Feb 05, 2009 | 9.458 | 10.11 | 9.302 | 10.06 | 1,314,715 | +0.61(+6.41%) |
Feb 04, 2009 | 9.473 | 10.00 | 9.318 | 9.458 | 1,498,869 | -0.02(-0.16%) |
Feb 03, 2009 | 9.528 | 9.808 | 9.185 | 9.473 | 1,002,062 | -0.20(-2.09%) |