Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 9.799 | 10.20 | 9.716 | 9.948 | 4,372,000 | +0.26(+2.69%) |
Apr 29, 2009 | 9.455 | 9.927 | 9.408 | 9.687 | 2,844,249 | +0.28(+3.03%) |
Apr 28, 2009 | 9.157 | 9.511 | 9.117 | 9.402 | 1,824,057 | +0.19(+2.08%) |
Apr 27, 2009 | 9.317 | 9.549 | 9.107 | 9.211 | 2,425,699 | -0.16(-1.70%) |
Apr 24, 2009 | 9.437 | 9.628 | 9.322 | 9.370 | 3,308,885 | +0.04(+0.43%) |
Apr 23, 2009 | 9.759 | 9.799 | 9.104 | 9.330 | 3,400,095 | -0.26(-2.69%) |
Apr 22, 2009 | 9.189 | 9.942 | 9.189 | 9.589 | 3,538,430 | +0.29(+3.09%) |
Apr 21, 2009 | 8.758 | 9.381 | 8.737 | 9.301 | 2,457,961 | +0.43(+4.86%) |
Apr 20, 2009 | 9.099 | 9.099 | 8.737 | 8.870 | 2,246,319 | -0.28(-3.03%) |
Apr 17, 2009 | 9.014 | 9.221 | 8.931 | 9.147 | 2,127,172 | +0.05(+0.53%) |
Apr 16, 2009 | 8.960 | 9.179 | 8.870 | 9.099 | 2,698,464 | +0.20(+2.21%) |
Apr 15, 2009 | 8.939 | 9.096 | 8.747 | 8.902 | 1,979,050 | -0.14(-1.50%) |
Apr 14, 2009 | 9.237 | 9.330 | 8.944 | 9.037 | 3,932,229 | -0.39(-4.15%) |
Apr 13, 2009 | 9.700 | 9.722 | 9.163 | 9.429 | 5,422,481 | -0.41(-4.19%) |
Apr 09, 2009 | 9.104 | 9.841 | 9.080 | 9.841 | 8,323,605 | +0.87(+9.70%) |
Apr 08, 2009 | 8.327 | 9.011 | 8.297 | 8.971 | 4,726,260 | +0.68(+8.22%) |
Apr 07, 2009 | 8.723 | 8.723 | 8.186 | 8.289 | 4,230,636 | -0.50(-5.64%) |
Apr 06, 2009 | 9.336 | 9.336 | 8.588 | 8.785 | 3,800,384 | -0.56(-6.01%) |
Apr 03, 2009 | 9.096 | 9.365 | 9.011 | 9.346 | 3,019,768 | +0.26(+2.84%) |
Apr 02, 2009 | 8.585 | 9.264 | 8.497 | 9.088 | 5,985,054 | +0.66(+7.83%) |
Apr 01, 2009 | 8.377 | 8.657 | 8.279 | 8.428 | 4,301,545 | -0.07(-0.85%) |
Mar 31, 2009 | 8.734 | 8.785 | 8.385 | 8.500 | 3,203,340 | -0.15(-1.78%) |
Mar 30, 2009 | 8.689 | 8.705 | 8.441 | 8.654 | 3,734,595 | +0.05(+0.62%) |
Mar 26, 2009 | 8.196 | 8.649 | 8.196 | 8.601 | 5,116,110 | +0.44(+5.45%) |
Mar 25, 2009 | 8.303 | 8.428 | 7.786 | 8.156 | 6,932,616 | -0.05(-0.65%) |
Mar 24, 2009 | 8.303 | 8.707 | 8.154 | 8.210 | 3,914,685 | -0.13(-1.60%) |
Mar 23, 2009 | 8.194 | 8.399 | 8.148 | 8.343 | 3,973,667 | +0.65(+8.44%) |
Mar 20, 2009 | 7.999 | 7.999 | 7.525 | 7.693 | 6,695,182 | -0.38(-4.65%) |
Mar 19, 2009 | 8.119 | 8.140 | 7.898 | 8.069 | 6,137,909 | +0.13(+1.64%) |
Mar 18, 2009 | 7.680 | 8.074 | 7.579 | 7.938 | 4,134,851 | +0.24(+3.18%) |
Mar 17, 2009 | 7.302 | 7.693 | 7.270 | 7.693 | 4,762,150 | +0.41(+5.59%) |
Mar 16, 2009 | 7.435 | 7.565 | 7.217 | 7.286 | 4,028,633 | -0.06(-0.80%) |
Mar 13, 2009 | 7.281 | 7.464 | 7.134 | 7.344 | 0 | +0.12(+1.70%) |
Mar 12, 2009 | 6.535 | 7.408 | 6.389 | 7.222 | 8,894,112 | +0.75(+11.51%) |
Mar 11, 2009 | 6.442 | 6.788 | 5.859 | 6.477 | 9,241,472 | +0.12(+1.93%) |
Mar 10, 2009 | 6.240 | 6.463 | 6.192 | 6.354 | 3,888,108 | +0.27(+4.46%) |
Mar 09, 2009 | 6.309 | 6.442 | 6.024 | 6.083 | 4,064,531 | -0.02(-0.39%) |
Mar 06, 2009 | 6.439 | 6.604 | 5.910 | 6.107 | 0 | -0.24(-3.73%) |
Mar 05, 2009 | 6.328 | 6.490 | 6.101 | 6.344 | 5,061,211 | +0.49(+8.32%) |
Mar 04, 2009 | 5.928 | 6.024 | 5.681 | 5.856 | 3,262,694 | -0.34(-5.42%) |
Mar 02, 2009 | 6.149 | 6.338 | 6.125 | 6.192 | 2,960,215 | -0.13(-1.98%) |
Feb 27, 2009 | 6.021 | 6.423 | 6.021 | 6.317 | 0 | +0.17(+2.82%) |
Feb 26, 2009 | 6.389 | 6.463 | 6.056 | 6.144 | 2,470,673 | -0.20(-3.19%) |
Feb 25, 2009 | 6.413 | 6.514 | 6.160 | 6.346 | 2,702,675 | -0.09(-1.45%) |
Feb 24, 2009 | 6.344 | 6.490 | 6.210 | 6.439 | 2,028,663 | +0.20(+3.20%) |
Feb 23, 2009 | 6.405 | 6.477 | 6.208 | 6.240 | 1,709,053 | -0.09(-1.47%) |
Feb 20, 2009 | 5.997 | 6.423 | 5.989 | 6.333 | 2,816,875 | +0.23(+3.71%) |
Feb 19, 2009 | 6.245 | 6.336 | 6.075 | 6.107 | 1,948,347 | -0.10(-1.55%) |
Feb 18, 2009 | 6.285 | 6.370 | 6.088 | 6.202 | 1,677,498 | -0.04(-0.68%) |
Feb 17, 2009 | 6.165 | 6.367 | 6.059 | 6.245 | 1,618,648 | -0.13(-2.01%) |
Feb 13, 2009 | 6.676 | 6.793 | 6.357 | 6.373 | 1,917,945 | -0.26(-3.93%) |
Feb 12, 2009 | 6.168 | 6.655 | 6.053 | 6.634 | 4,121,372 | +0.39(+6.18%) |
Feb 11, 2009 | 6.261 | 6.399 | 6.123 | 6.248 | 2,170,233 | +0.04(+0.60%) |
Feb 10, 2009 | 6.325 | 6.503 | 6.165 | 6.210 | 2,812,472 | -0.23(-3.56%) |
Feb 09, 2009 | 6.498 | 6.602 | 6.328 | 6.439 | 2,232,480 | -0.06(-0.90%) |
Feb 06, 2009 | 6.218 | 6.604 | 6.163 | 6.498 | 2,649,771 | +0.28(+4.49%) |
Feb 05, 2009 | 5.896 | 6.373 | 5.896 | 6.218 | 5,163,829 | +0.43(+7.40%) |
Feb 04, 2009 | 5.867 | 6.008 | 5.713 | 5.790 | 1,943,866 | -0.11(-1.94%) |
Feb 03, 2009 | 5.729 | 5.966 | 5.662 | 5.904 | 1,985,797 | +0.19(+3.40%) |