Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 8.533 | 8.758 | 8.421 | 8.501 | 3,024,543 | +0.06(+0.70%) |
Apr 29, 2009 | 8.404 | 8.707 | 8.293 | 8.442 | 2,282,592 | +0.09(+1.08%) |
Apr 28, 2009 | 8.173 | 8.465 | 8.105 | 8.352 | 2,786,224 | +0.15(+1.80%) |
Apr 27, 2009 | 8.465 | 8.465 | 8.095 | 8.204 | 4,452,510 | -0.18(-2.16%) |
Apr 24, 2009 | 8.493 | 8.596 | 8.345 | 8.385 | 3,668,688 | -0.06(-0.70%) |
Apr 23, 2009 | 8.859 | 8.859 | 8.242 | 8.444 | 8,801,453 | -0.55(-6.07%) |
Apr 22, 2009 | 8.739 | 9.204 | 8.636 | 8.990 | 4,552,644 | +0.15(+1.72%) |
Apr 21, 2009 | 8.478 | 8.910 | 8.379 | 8.838 | 6,443,817 | +0.30(+3.55%) |
Apr 20, 2009 | 8.421 | 8.606 | 8.307 | 8.535 | 2,685,534 | -0.08(-0.90%) |
Apr 17, 2009 | 8.552 | 8.642 | 8.314 | 8.613 | 1,867,513 | +0.07(+0.84%) |
Apr 16, 2009 | 8.419 | 8.630 | 8.221 | 8.541 | 2,571,597 | +0.19(+2.32%) |
Apr 15, 2009 | 8.196 | 8.411 | 8.196 | 8.347 | 1,833,684 | +0.01(+0.13%) |
Apr 14, 2009 | 8.312 | 8.430 | 8.177 | 8.337 | 1,998,540 | -0.11(-1.30%) |
Apr 13, 2009 | 8.547 | 8.630 | 8.196 | 8.446 | 2,195,986 | -0.19(-2.24%) |
Apr 09, 2009 | 8.474 | 8.682 | 8.339 | 8.640 | 1,951,335 | +0.32(+3.87%) |
Apr 08, 2009 | 8.291 | 8.480 | 8.198 | 8.318 | 2,305,268 | +0.09(+1.15%) |
Apr 07, 2009 | 8.209 | 8.331 | 8.143 | 8.223 | 2,814,657 | -0.07(-0.79%) |
Apr 06, 2009 | 7.981 | 8.297 | 7.981 | 8.289 | 2,617,966 | +0.01(+0.08%) |
Apr 03, 2009 | 8.227 | 8.318 | 8.091 | 8.282 | 1,531,734 | +0.05(+0.67%) |
Apr 02, 2009 | 7.910 | 8.337 | 7.678 | 8.227 | 4,138,624 | +0.44(+5.65%) |
Apr 01, 2009 | 7.514 | 7.806 | 7.467 | 7.787 | 2,451,153 | +0.20(+2.58%) |
Mar 31, 2009 | 7.697 | 7.735 | 7.437 | 7.592 | 1,785,809 | -0.04(-0.47%) |
Mar 30, 2009 | 7.583 | 7.653 | 7.358 | 7.627 | 1,854,455 | -0.16(-2.03%) |
Mar 26, 2009 | 7.758 | 7.840 | 7.581 | 7.785 | 3,782,031 | +0.15(+1.96%) |
Mar 25, 2009 | 7.863 | 7.994 | 7.478 | 7.636 | 3,981,819 | -0.01(-0.14%) |
Mar 24, 2009 | 7.560 | 7.907 | 7.440 | 7.646 | 3,838,655 | -0.05(-0.66%) |
Mar 23, 2009 | 7.415 | 7.697 | 7.331 | 7.697 | 2,937,847 | +0.34(+4.58%) |
Mar 20, 2009 | 7.400 | 7.477 | 7.335 | 7.360 | 3,724,300 | +0.00(+0.00%) |
Mar 19, 2009 | 7.474 | 7.489 | 7.267 | 7.360 | 2,618,954 | -0.06(-0.82%) |
Mar 18, 2009 | 7.339 | 7.507 | 7.236 | 7.421 | 3,432,212 | +0.06(+0.83%) |
Mar 17, 2009 | 6.979 | 7.375 | 6.979 | 7.360 | 4,008,875 | +0.40(+5.72%) |
Mar 16, 2009 | 7.219 | 7.274 | 6.941 | 6.962 | 3,543,783 | +0.13(+1.94%) |
Mar 13, 2009 | 6.996 | 7.093 | 6.670 | 6.830 | 4,244,425 | -0.15(-2.20%) |
Mar 12, 2009 | 6.737 | 7.017 | 6.541 | 6.983 | 3,900,253 | +0.10(+1.44%) |
Mar 11, 2009 | 6.697 | 6.987 | 6.686 | 6.884 | 3,369,850 | +0.23(+3.51%) |
Mar 10, 2009 | 6.297 | 6.743 | 6.232 | 6.651 | 2,990,139 | +0.47(+7.63%) |
Mar 09, 2009 | 6.187 | 6.421 | 6.100 | 6.179 | 3,289,258 | -0.05(-0.78%) |
Mar 06, 2009 | 6.198 | 6.291 | 6.061 | 6.227 | 4,087,320 | +0.07(+1.20%) |
Mar 05, 2009 | 6.171 | 6.270 | 6.036 | 6.154 | 3,676,962 | -0.14(-2.27%) |
Mar 04, 2009 | 6.282 | 6.408 | 6.158 | 6.297 | 2,827,458 | +0.05(+0.77%) |
Mar 02, 2009 | 6.491 | 6.606 | 6.213 | 6.248 | 3,084,934 | -0.33(-4.99%) |
Feb 27, 2009 | 6.451 | 6.674 | 6.325 | 6.577 | 3,527,919 | +0.22(+3.44%) |
Feb 26, 2009 | 6.611 | 6.640 | 6.358 | 6.358 | 3,376,984 | -0.22(-3.30%) |
Feb 25, 2009 | 6.619 | 6.731 | 6.478 | 6.575 | 2,973,799 | -0.06(-0.86%) |
Feb 24, 2009 | 6.526 | 6.680 | 6.447 | 6.632 | 2,543,882 | +0.06(+0.96%) |
Feb 23, 2009 | 6.897 | 6.998 | 6.541 | 6.568 | 3,576,425 | -0.28(-4.09%) |
Feb 20, 2009 | 6.657 | 6.994 | 6.657 | 6.848 | 3,317,619 | +0.08(+1.24%) |
Feb 19, 2009 | 6.857 | 6.966 | 6.726 | 6.764 | 2,803,932 | -0.03(-0.46%) |
Feb 18, 2009 | 6.853 | 6.918 | 6.655 | 6.796 | 3,853,684 | -0.03(-0.46%) |
Feb 17, 2009 | 6.741 | 6.937 | 6.651 | 6.827 | 2,660,759 | -0.06(-0.83%) |
Feb 13, 2009 | 7.013 | 7.168 | 6.853 | 6.884 | 2,000,701 | -0.13(-1.89%) |
Feb 12, 2009 | 6.806 | 7.053 | 6.747 | 7.017 | 2,651,606 | +0.09(+1.34%) |
Feb 11, 2009 | 7.284 | 7.284 | 6.861 | 6.924 | 3,731,720 | -0.31(-4.22%) |
Feb 10, 2009 | 7.402 | 7.467 | 7.091 | 7.230 | 2,226,367 | -0.19(-2.58%) |
Feb 09, 2009 | 7.442 | 7.518 | 7.297 | 7.421 | 2,689,458 | -0.01(-0.14%) |
Feb 06, 2009 | 7.476 | 7.513 | 7.326 | 7.432 | 4,218,998 | -0.04(-0.54%) |
Feb 05, 2009 | 7.158 | 7.531 | 7.118 | 7.472 | 2,972,612 | +0.25(+3.41%) |
Feb 04, 2009 | 7.339 | 7.364 | 7.101 | 7.225 | 3,939,107 | -0.13(-1.72%) |
Feb 03, 2009 | 7.251 | 7.377 | 7.038 | 7.352 | 2,994,120 | +0.13(+1.84%) |