Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 8.326 | 8.415 | 8.186 | 8.263 | 3,129,993 | -0.01(-0.15%) |
Apr 29, 2009 | 7.855 | 8.305 | 7.855 | 8.275 | 4,184,117 | +0.46(+5.87%) |
Apr 28, 2009 | 7.596 | 7.944 | 7.537 | 7.817 | 3,190,889 | +0.07(+0.88%) |
Apr 27, 2009 | 7.706 | 7.851 | 7.477 | 7.749 | 4,325,110 | -0.00(-0.05%) |
Apr 24, 2009 | 7.859 | 7.885 | 7.596 | 7.753 | 4,553,276 | -0.06(-0.76%) |
Apr 23, 2009 | 7.906 | 7.906 | 7.566 | 7.813 | 3,991,202 | -0.13(-1.60%) |
Apr 22, 2009 | 8.161 | 8.246 | 7.813 | 7.940 | 4,444,723 | -0.14(-1.79%) |
Apr 21, 2009 | 7.753 | 8.093 | 7.458 | 8.084 | 4,638,651 | +0.21(+2.70%) |
Apr 20, 2009 | 8.029 | 8.432 | 7.787 | 7.872 | 3,775,544 | -0.26(-3.19%) |
Apr 17, 2009 | 8.008 | 8.186 | 7.948 | 8.131 | 2,774,172 | +0.06(+0.74%) |
Apr 16, 2009 | 8.212 | 8.216 | 7.987 | 8.072 | 3,168,366 | -0.12(-1.50%) |
Apr 15, 2009 | 7.974 | 8.207 | 7.813 | 8.195 | 1,816,396 | +0.21(+2.66%) |
Apr 14, 2009 | 8.114 | 8.246 | 7.970 | 7.982 | 2,433,541 | -0.23(-2.84%) |
Apr 13, 2009 | 7.872 | 8.224 | 7.702 | 8.216 | 3,286,924 | +0.27(+3.42%) |
Apr 09, 2009 | 7.868 | 7.948 | 7.498 | 7.944 | 4,778,201 | +0.08(+1.08%) |
Apr 08, 2009 | 7.817 | 7.893 | 7.702 | 7.859 | 1,369,306 | +0.11(+1.48%) |
Apr 07, 2009 | 7.766 | 7.902 | 7.719 | 7.745 | 2,795,211 | -0.14(-1.83%) |
Apr 06, 2009 | 7.940 | 8.016 | 7.885 | 7.889 | 2,250,002 | -0.13(-1.64%) |
Apr 03, 2009 | 7.953 | 8.063 | 7.842 | 8.021 | 2,541,326 | -0.00(-0.05%) |
Apr 02, 2009 | 7.974 | 8.063 | 7.868 | 8.025 | 3,231,330 | +0.18(+2.27%) |
Apr 01, 2009 | 7.914 | 7.953 | 7.723 | 7.847 | 3,466,144 | -0.18(-2.27%) |
Mar 31, 2009 | 7.842 | 8.067 | 7.736 | 8.029 | 2,909,741 | +0.20(+2.60%) |
Mar 30, 2009 | 7.681 | 8.008 | 7.604 | 7.825 | 2,861,085 | -0.15(-1.86%) |
Mar 26, 2009 | 7.974 | 7.974 | 7.723 | 7.974 | 2,720,221 | +0.06(+0.75%) |
Mar 25, 2009 | 7.740 | 7.940 | 7.609 | 7.914 | 2,980,983 | +0.24(+3.10%) |
Mar 24, 2009 | 7.749 | 7.851 | 7.537 | 7.677 | 3,123,297 | -0.16(-2.01%) |
Mar 23, 2009 | 7.447 | 7.847 | 7.426 | 7.834 | 3,597,858 | +0.51(+6.96%) |
Mar 20, 2009 | 7.439 | 7.469 | 7.286 | 7.324 | 2,392,387 | -0.10(-1.37%) |
Mar 19, 2009 | 7.549 | 7.549 | 7.273 | 7.426 | 3,020,889 | -0.08(-1.13%) |
Mar 18, 2009 | 7.244 | 7.520 | 7.057 | 7.511 | 3,087,312 | +0.26(+3.63%) |
Mar 17, 2009 | 6.844 | 7.248 | 6.789 | 7.248 | 2,676,771 | +0.34(+4.85%) |
Mar 16, 2009 | 7.286 | 7.286 | 6.887 | 6.912 | 2,934,541 | -0.30(-4.18%) |
Mar 13, 2009 | 7.014 | 7.256 | 6.959 | 7.214 | 0 | +0.25(+3.53%) |
Mar 12, 2009 | 6.717 | 6.997 | 6.522 | 6.968 | 3,398,340 | +0.26(+3.86%) |
Mar 11, 2009 | 6.917 | 6.917 | 6.662 | 6.709 | 2,717,082 | -0.20(-2.89%) |
Mar 10, 2009 | 6.738 | 6.908 | 6.348 | 6.908 | 4,291,954 | +0.26(+3.96%) |
Mar 09, 2009 | 6.743 | 6.870 | 6.602 | 6.645 | 2,433,002 | -0.14(-2.00%) |
Mar 06, 2009 | 6.789 | 6.921 | 6.679 | 6.781 | 0 | -0.03(-0.37%) |
Mar 05, 2009 | 6.853 | 7.044 | 6.751 | 6.806 | 3,174,669 | -0.19(-2.67%) |
Mar 04, 2009 | 6.904 | 7.116 | 6.781 | 6.993 | 2,387,450 | -0.00(-0.06%) |
Mar 02, 2009 | 7.023 | 7.222 | 6.980 | 6.997 | 2,686,102 | -0.17(-2.31%) |
Feb 27, 2009 | 6.887 | 7.316 | 6.887 | 7.163 | 0 | +0.15(+2.12%) |
Feb 26, 2009 | 7.244 | 7.244 | 6.844 | 7.014 | 2,207,427 | -0.14(-1.96%) |
Feb 25, 2009 | 7.286 | 7.341 | 7.074 | 7.154 | 2,099,053 | -0.21(-2.83%) |
Feb 24, 2009 | 6.989 | 7.379 | 6.794 | 7.362 | 4,352,047 | +0.38(+5.41%) |
Feb 23, 2009 | 7.329 | 7.388 | 6.895 | 6.985 | 3,134,562 | -0.27(-3.74%) |
Feb 20, 2009 | 7.324 | 7.375 | 7.159 | 7.256 | 3,508,879 | -0.15(-2.06%) |
Feb 19, 2009 | 7.766 | 7.876 | 7.358 | 7.409 | 2,102,325 | -0.36(-4.64%) |
Feb 18, 2009 | 8.297 | 8.577 | 7.647 | 7.770 | 1,596,021 | -0.08(-0.97%) |
Feb 17, 2009 | 7.957 | 8.305 | 7.685 | 7.847 | 3,518,014 | -0.06(-0.70%) |
Feb 13, 2009 | 7.957 | 8.067 | 7.660 | 7.902 | 2,304,100 | -0.08(-0.96%) |
Feb 12, 2009 | 7.664 | 8.029 | 7.664 | 7.978 | 2,013,558 | +0.16(+2.01%) |
Feb 11, 2009 | 7.774 | 7.859 | 7.651 | 7.821 | 1,887,475 | +0.10(+1.26%) |
Feb 10, 2009 | 7.910 | 8.046 | 7.681 | 7.723 | 2,836,228 | -0.26(-3.24%) |
Feb 09, 2009 | 8.050 | 8.050 | 7.774 | 7.982 | 1,202,343 | +0.02(+0.21%) |
Feb 06, 2009 | 7.868 | 7.999 | 7.791 | 7.965 | 2,133,032 | +0.15(+1.96%) |
Feb 05, 2009 | 7.668 | 7.876 | 7.643 | 7.813 | 1,804,990 | +0.12(+1.55%) |
Feb 04, 2009 | 8.199 | 8.246 | 7.515 | 7.694 | 3,951,095 | -0.62(-7.41%) |
Feb 03, 2009 | 8.301 | 8.398 | 8.156 | 8.309 | 1,831,467 | -0.04(-0.46%) |