Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 10.04 | 10.18 | 9.781 | 9.792 | 19,452,966 | -0.16(-1.64%) |
Apr 29, 2009 | 9.687 | 9.991 | 9.594 | 9.956 | 15,916,730 | +0.35(+3.65%) |
Apr 28, 2009 | 9.775 | 9.827 | 9.547 | 9.605 | 18,516,206 | -0.27(-2.78%) |
Apr 27, 2009 | 10.07 | 10.48 | 9.839 | 9.880 | 15,629,459 | -0.33(-3.26%) |
Apr 24, 2009 | 9.898 | 10.32 | 9.751 | 10.21 | 17,843,894 | +0.34(+3.49%) |
Apr 23, 2009 | 9.728 | 9.921 | 9.623 | 9.868 | 15,381,330 | +0.18(+1.81%) |
Apr 22, 2009 | 9.342 | 9.944 | 9.342 | 9.693 | 21,843,072 | +0.21(+2.22%) |
Apr 21, 2009 | 8.494 | 9.687 | 8.494 | 9.482 | 39,279,944 | +1.14(+13.67%) |
Apr 20, 2009 | 8.594 | 8.641 | 8.325 | 8.342 | 15,743,187 | -0.38(-4.36%) |
Apr 17, 2009 | 8.857 | 8.886 | 8.524 | 8.722 | 15,163,389 | -0.09(-1.06%) |
Apr 16, 2009 | 8.746 | 9.003 | 8.547 | 8.816 | 12,863,812 | +0.16(+1.89%) |
Apr 15, 2009 | 8.284 | 8.670 | 8.196 | 8.652 | 14,597,441 | +0.30(+3.64%) |
Apr 14, 2009 | 8.383 | 8.494 | 8.185 | 8.348 | 17,649,078 | -0.11(-1.24%) |
Apr 13, 2009 | 8.331 | 8.503 | 8.278 | 8.454 | 13,433,398 | +0.03(+0.35%) |
Apr 09, 2009 | 8.196 | 8.442 | 8.021 | 8.424 | 12,660,401 | +0.41(+5.11%) |
Apr 08, 2009 | 7.822 | 8.062 | 7.775 | 8.015 | 8,951,850 | +0.21(+2.70%) |
Apr 07, 2009 | 7.711 | 8.003 | 7.694 | 7.805 | 10,425,094 | -0.02(-0.30%) |
Apr 06, 2009 | 8.009 | 8.220 | 7.676 | 7.828 | 10,688,378 | -0.25(-3.11%) |
Apr 03, 2009 | 7.863 | 8.114 | 7.717 | 8.079 | 14,056,357 | +0.22(+2.75%) |
Apr 02, 2009 | 7.582 | 7.927 | 7.430 | 7.863 | 23,418,324 | +0.45(+6.07%) |
Apr 01, 2009 | 7.232 | 7.460 | 7.062 | 7.413 | 13,654,003 | +0.06(+0.88%) |
Mar 31, 2009 | 7.074 | 7.454 | 6.974 | 7.349 | 14,960,868 | +0.33(+4.75%) |
Mar 30, 2009 | 7.249 | 7.489 | 6.974 | 7.015 | 11,238,664 | -0.39(-5.29%) |
Mar 26, 2009 | 7.290 | 7.430 | 7.173 | 7.407 | 12,767,195 | +0.18(+2.43%) |
Mar 25, 2009 | 7.384 | 7.384 | 6.969 | 7.232 | 15,924,022 | -0.08(-1.12%) |
Mar 24, 2009 | 7.238 | 7.448 | 7.086 | 7.314 | 17,803,792 | -0.01(-0.08%) |
Mar 23, 2009 | 6.986 | 7.331 | 6.939 | 7.319 | 15,947,521 | +0.29(+4.16%) |
Mar 20, 2009 | 6.992 | 7.167 | 6.834 | 7.027 | 21,902,562 | -0.14(-1.92%) |
Mar 19, 2009 | 7.337 | 7.337 | 6.974 | 7.164 | 8,497,686 | -0.10(-1.38%) |
Mar 18, 2009 | 7.261 | 7.319 | 7.074 | 7.265 | 10,404,669 | +0.02(+0.21%) |
Mar 17, 2009 | 6.998 | 7.249 | 6.928 | 7.249 | 8,179,219 | +0.25(+3.51%) |
Mar 16, 2009 | 7.074 | 7.214 | 6.980 | 7.004 | 7,080,111 | -0.01(-0.17%) |
Mar 13, 2009 | 7.056 | 7.179 | 6.969 | 7.015 | 0 | -0.05(-0.74%) |
Mar 12, 2009 | 6.635 | 7.132 | 6.536 | 7.068 | 10,373,530 | +0.38(+5.68%) |
Mar 11, 2009 | 6.653 | 6.764 | 6.425 | 6.688 | 13,656,117 | +0.12(+1.78%) |
Mar 10, 2009 | 6.273 | 6.706 | 6.168 | 6.571 | 17,439,870 | +0.41(+6.64%) |
Mar 09, 2009 | 6.022 | 6.390 | 6.016 | 6.162 | 10,945,528 | +0.06(+1.05%) |
Mar 06, 2009 | 6.267 | 6.314 | 5.934 | 6.098 | 0 | -0.12(-1.88%) |
Mar 05, 2009 | 6.390 | 6.419 | 6.174 | 6.214 | 9,497,213 | -0.34(-5.26%) |
Mar 04, 2009 | 6.261 | 6.723 | 6.232 | 6.559 | 14,116,091 | +0.27(+4.28%) |
Mar 02, 2009 | 6.384 | 6.460 | 5.875 | 6.290 | 11,974,221 | -0.23(-3.58%) |
Feb 27, 2009 | 6.402 | 6.776 | 6.396 | 6.524 | 0 | -0.01(-0.18%) |
Feb 26, 2009 | 6.805 | 6.817 | 6.535 | 6.536 | 8,701,080 | -0.11(-1.58%) |
Feb 25, 2009 | 6.799 | 6.863 | 6.524 | 6.641 | 12,093,561 | -0.19(-2.74%) |
Feb 24, 2009 | 6.483 | 6.904 | 6.419 | 6.828 | 13,147,595 | +0.40(+6.18%) |
Feb 23, 2009 | 6.735 | 6.782 | 6.419 | 6.431 | 9,339,147 | -0.25(-3.68%) |
Feb 20, 2009 | 6.583 | 6.746 | 6.530 | 6.676 | 12,326,923 | -0.04(-0.52%) |
Feb 19, 2009 | 7.027 | 7.103 | 6.659 | 6.711 | 11,524,474 | -0.31(-4.41%) |
Feb 18, 2009 | 6.974 | 7.086 | 6.840 | 7.021 | 12,814,296 | +0.09(+1.26%) |
Feb 17, 2009 | 7.074 | 7.267 | 6.676 | 6.934 | 16,682,287 | -0.42(-5.72%) |
Feb 13, 2009 | 7.559 | 7.588 | 7.354 | 7.354 | 7,540,263 | -0.17(-2.25%) |
Feb 12, 2009 | 7.226 | 7.547 | 7.086 | 7.524 | 13,620,389 | +0.20(+2.71%) |
Feb 11, 2009 | 7.296 | 7.378 | 7.144 | 7.325 | 14,586,719 | +0.06(+0.80%) |
Feb 10, 2009 | 7.442 | 7.653 | 7.238 | 7.267 | 15,990,633 | -0.14(-1.89%) |
Feb 09, 2009 | 7.460 | 7.530 | 7.302 | 7.407 | 13,980,251 | -0.10(-1.32%) |
Feb 06, 2009 | 7.366 | 7.717 | 7.162 | 7.506 | 16,860,170 | +0.18(+2.47%) |
Feb 05, 2009 | 7.547 | 7.805 | 6.799 | 7.325 | 48,574,564 | -0.72(-8.94%) |
Feb 04, 2009 | 8.120 | 8.348 | 7.711 | 8.044 | 18,297,020 | -0.05(-0.65%) |
Feb 03, 2009 | 7.974 | 8.231 | 7.974 | 8.097 | 12,602,317 | +0.03(+0.36%) |