Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 7.949 | 8.277 | 7.778 | 8.063 | 2,405,693 | +0.30(+3.85%) |
Apr 29, 2009 | 7.498 | 7.778 | 7.436 | 7.764 | 3,137,159 | +0.35(+4.74%) |
Apr 28, 2009 | 7.560 | 7.709 | 7.412 | 7.412 | 2,158,753 | -0.18(-2.38%) |
Apr 27, 2009 | 7.693 | 7.835 | 7.479 | 7.593 | 2,540,669 | -0.20(-2.62%) |
Apr 24, 2009 | 7.816 | 7.873 | 7.626 | 7.797 | 2,493,407 | +0.06(+0.80%) |
Apr 23, 2009 | 7.726 | 7.840 | 7.636 | 7.735 | 1,821,682 | -0.03(-0.37%) |
Apr 22, 2009 | 7.593 | 7.845 | 7.553 | 7.764 | 1,995,127 | +0.12(+1.55%) |
Apr 21, 2009 | 7.645 | 7.835 | 7.598 | 7.645 | 2,586,683 | -0.01(-0.19%) |
Apr 20, 2009 | 7.683 | 7.750 | 7.550 | 7.659 | 1,266,613 | -0.17(-2.12%) |
Apr 17, 2009 | 7.816 | 7.949 | 7.721 | 7.826 | 1,803,916 | +0.00(+0.06%) |
Apr 16, 2009 | 7.678 | 7.854 | 7.611 | 7.821 | 1,846,688 | +0.23(+3.00%) |
Apr 15, 2009 | 7.574 | 7.612 | 7.450 | 7.593 | 1,945,631 | +0.09(+1.14%) |
Apr 14, 2009 | 7.588 | 7.659 | 7.483 | 7.507 | 1,072,313 | -0.11(-1.50%) |
Apr 13, 2009 | 7.550 | 7.645 | 7.412 | 7.621 | 1,625,028 | -0.02(-0.31%) |
Apr 09, 2009 | 7.488 | 7.655 | 7.422 | 7.645 | 2,044,100 | +0.28(+3.87%) |
Apr 08, 2009 | 7.222 | 7.370 | 7.144 | 7.360 | 1,521,896 | +0.19(+2.65%) |
Apr 07, 2009 | 7.123 | 7.275 | 7.094 | 7.170 | 1,224,035 | -0.05(-0.72%) |
Apr 06, 2009 | 7.232 | 7.374 | 7.071 | 7.222 | 1,166,672 | -0.15(-2.00%) |
Apr 03, 2009 | 7.199 | 7.393 | 7.180 | 7.370 | 2,050,216 | +0.20(+2.85%) |
Apr 02, 2009 | 6.881 | 7.579 | 6.881 | 7.165 | 4,452,698 | +0.38(+5.52%) |
Apr 01, 2009 | 6.686 | 6.805 | 6.600 | 6.790 | 4,012,484 | +0.01(+0.21%) |
Mar 31, 2009 | 6.814 | 6.909 | 6.691 | 6.776 | 1,845,618 | -0.01(-0.14%) |
Mar 30, 2009 | 6.909 | 6.909 | 6.648 | 6.786 | 1,482,271 | -0.31(-4.41%) |
Mar 26, 2009 | 6.833 | 7.151 | 6.824 | 7.099 | 4,225,002 | +0.33(+4.84%) |
Mar 25, 2009 | 7.104 | 7.184 | 6.624 | 6.771 | 2,570,872 | -0.33(-4.62%) |
Mar 24, 2009 | 7.047 | 7.222 | 6.995 | 7.099 | 2,253,541 | -0.05(-0.66%) |
Mar 23, 2009 | 6.933 | 7.146 | 6.824 | 7.146 | 1,967,570 | +0.33(+4.88%) |
Mar 20, 2009 | 6.809 | 7.014 | 6.748 | 6.814 | 2,106,476 | +0.01(+0.21%) |
Mar 19, 2009 | 6.833 | 6.985 | 6.667 | 6.800 | 2,387,860 | -0.01(-0.21%) |
Mar 18, 2009 | 6.648 | 6.866 | 6.496 | 6.814 | 2,835,044 | +0.16(+2.43%) |
Mar 17, 2009 | 6.501 | 6.653 | 6.420 | 6.653 | 2,282,498 | +0.10(+1.60%) |
Mar 16, 2009 | 6.301 | 6.629 | 6.230 | 6.548 | 2,805,022 | +0.32(+5.11%) |
Mar 13, 2009 | 6.216 | 6.273 | 6.121 | 6.230 | 3,062,060 | +0.05(+0.77%) |
Mar 12, 2009 | 6.187 | 6.287 | 6.073 | 6.183 | 3,600,597 | +0.02(+0.31%) |
Mar 11, 2009 | 6.235 | 6.287 | 6.128 | 6.164 | 3,605,801 | -0.02(-0.31%) |
Mar 10, 2009 | 5.993 | 6.216 | 5.722 | 6.183 | 2,685,456 | +0.30(+5.08%) |
Mar 09, 2009 | 5.769 | 5.964 | 5.769 | 5.883 | 4,247,843 | +0.09(+1.56%) |
Mar 06, 2009 | 6.192 | 6.377 | 5.693 | 5.793 | 4,917,953 | -0.38(-6.08%) |
Mar 05, 2009 | 6.353 | 6.470 | 6.126 | 6.168 | 2,041,645 | -0.24(-3.78%) |
Mar 04, 2009 | 6.221 | 6.548 | 6.126 | 6.410 | 3,182,885 | +0.11(+1.81%) |
Mar 02, 2009 | 6.339 | 6.453 | 6.202 | 6.296 | 4,652,563 | -0.11(-1.78%) |
Feb 27, 2009 | 5.746 | 6.676 | 5.598 | 6.410 | 6,777,966 | +0.72(+12.59%) |
Feb 26, 2009 | 5.456 | 5.731 | 5.285 | 5.693 | 5,700,259 | +0.26(+4.81%) |
Feb 25, 2009 | 5.143 | 5.447 | 5.143 | 5.432 | 4,248,502 | +0.29(+5.63%) |
Feb 24, 2009 | 5.309 | 5.366 | 5.105 | 5.143 | 4,582,748 | -0.15(-2.78%) |
Feb 23, 2009 | 5.708 | 5.788 | 5.247 | 5.290 | 2,365,221 | -0.42(-7.32%) |
Feb 20, 2009 | 5.627 | 5.774 | 5.518 | 5.708 | 3,692,719 | +0.02(+0.33%) |
Feb 19, 2009 | 5.717 | 5.755 | 5.589 | 5.689 | 4,339,359 | -0.03(-0.50%) |
Feb 18, 2009 | 5.712 | 5.760 | 5.655 | 5.717 | 3,318,164 | -0.01(-0.25%) |
Feb 17, 2009 | 5.665 | 5.815 | 5.603 | 5.731 | 1,379,122 | -0.06(-0.98%) |
Feb 13, 2009 | 5.907 | 5.950 | 5.579 | 5.788 | 1,508,462 | -0.09(-1.61%) |
Feb 12, 2009 | 5.755 | 5.907 | 5.636 | 5.883 | 1,984,252 | +0.12(+2.14%) |
Feb 11, 2009 | 5.955 | 6.035 | 5.741 | 5.760 | 1,616,861 | -0.21(-3.58%) |
Feb 10, 2009 | 6.145 | 6.287 | 5.921 | 5.974 | 2,092,162 | -0.23(-3.68%) |
Feb 09, 2009 | 6.173 | 6.258 | 6.102 | 6.202 | 1,938,597 | +0.03(+0.54%) |
Feb 06, 2009 | 6.035 | 6.268 | 5.974 | 6.168 | 2,273,763 | +0.15(+2.44%) |
Feb 05, 2009 | 5.807 | 6.078 | 5.760 | 6.021 | 1,845,016 | +0.19(+3.17%) |
Feb 04, 2009 | 5.788 | 6.088 | 5.755 | 5.836 | 1,177,311 | +0.03(+0.57%) |
Feb 03, 2009 | 5.769 | 5.845 | 5.674 | 5.803 | 2,024,778 | +0.03(+0.49%) |