Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 7.543 | 7.650 | 7.362 | 7.512 | 9,817,029 | -0.02(-0.33%) |
Apr 29, 2009 | 7.487 | 7.650 | 7.437 | 7.537 | 7,029,672 | +0.12(+1.60%) |
Apr 28, 2009 | 7.293 | 7.512 | 7.262 | 7.418 | 6,300,842 | +0.08(+1.02%) |
Apr 27, 2009 | 7.125 | 7.481 | 7.125 | 7.343 | 7,541,770 | +0.10(+1.38%) |
Apr 24, 2009 | 7.287 | 7.356 | 7.187 | 7.243 | 6,814,003 | -0.01(-0.17%) |
Apr 23, 2009 | 7.437 | 7.450 | 7.237 | 7.256 | 5,887,754 | -0.18(-2.44%) |
Apr 22, 2009 | 7.337 | 7.568 | 7.268 | 7.437 | 10,833,424 | +0.04(+0.51%) |
Apr 21, 2009 | 7.318 | 7.462 | 7.318 | 7.400 | 5,604,365 | +0.06(+0.77%) |
Apr 20, 2009 | 7.381 | 7.481 | 7.331 | 7.343 | 13,318,145 | -0.12(-1.59%) |
Apr 17, 2009 | 7.531 | 7.575 | 7.456 | 7.462 | 3,529,577 | -0.03(-0.42%) |
Apr 16, 2009 | 7.400 | 7.550 | 7.381 | 7.493 | 4,551,137 | +0.11(+1.44%) |
Apr 15, 2009 | 7.656 | 7.656 | 7.356 | 7.387 | 7,149,395 | +0.01(+0.17%) |
Apr 14, 2009 | 7.531 | 7.537 | 7.375 | 7.375 | 6,451,343 | -0.17(-2.24%) |
Apr 13, 2009 | 7.618 | 7.668 | 7.500 | 7.543 | 4,591,375 | -0.09(-1.23%) |
Apr 09, 2009 | 7.687 | 7.687 | 7.550 | 7.637 | 3,977,704 | +0.07(+0.91%) |
Apr 08, 2009 | 7.443 | 7.606 | 7.437 | 7.568 | 3,461,712 | +0.12(+1.59%) |
Apr 07, 2009 | 7.406 | 7.518 | 7.350 | 7.450 | 5,082,079 | -0.05(-0.67%) |
Apr 06, 2009 | 7.543 | 7.668 | 7.443 | 7.500 | 5,274,012 | -0.12(-1.64%) |
Apr 03, 2009 | 7.562 | 7.700 | 7.543 | 7.625 | 5,926,757 | +0.06(+0.83%) |
Apr 02, 2009 | 7.593 | 7.700 | 7.425 | 7.562 | 11,349,626 | +0.09(+1.27%) |
Apr 01, 2009 | 7.325 | 7.500 | 7.212 | 7.467 | 8,220,735 | +0.07(+0.91%) |
Mar 31, 2009 | 7.400 | 7.568 | 7.337 | 7.400 | 10,744,157 | +0.04(+0.59%) |
Mar 30, 2009 | 7.312 | 7.400 | 7.256 | 7.356 | 4,175,687 | -0.17(-2.32%) |
Mar 26, 2009 | 7.475 | 7.562 | 7.362 | 7.531 | 6,208,826 | +0.08(+1.09%) |
Mar 25, 2009 | 7.556 | 7.637 | 7.287 | 7.450 | 6,205,869 | -0.07(-0.91%) |
Mar 24, 2009 | 7.556 | 7.606 | 7.356 | 7.518 | 9,189,576 | -0.11(-1.39%) |
Mar 23, 2009 | 7.475 | 7.631 | 7.462 | 7.625 | 6,867,547 | +0.24(+3.21%) |
Mar 20, 2009 | 7.493 | 7.568 | 7.375 | 7.387 | 5,185,893 | +0.00(+0.00%) |
Mar 19, 2009 | 7.537 | 7.537 | 7.206 | 7.387 | 10,328,196 | -0.04(-0.59%) |
Mar 18, 2009 | 7.318 | 7.600 | 7.256 | 7.431 | 10,472,979 | +0.04(+0.51%) |
Mar 17, 2009 | 7.131 | 7.393 | 7.025 | 7.393 | 6,618,158 | +0.24(+3.32%) |
Mar 16, 2009 | 7.118 | 7.268 | 7.025 | 7.156 | 8,556,183 | +0.11(+1.51%) |
Mar 13, 2009 | 7.000 | 7.075 | 6.906 | 7.050 | 0 | +0.12(+1.81%) |
Mar 12, 2009 | 6.731 | 6.950 | 6.650 | 6.925 | 13,206,340 | +0.18(+2.69%) |
Mar 11, 2009 | 6.712 | 6.881 | 6.681 | 6.743 | 11,265,801 | +0.07(+1.03%) |
Mar 10, 2009 | 6.775 | 6.818 | 6.634 | 6.675 | 10,153,781 | +0.01(+0.09%) |
Mar 09, 2009 | 6.712 | 6.893 | 6.612 | 6.668 | 8,599,597 | -0.12(-1.84%) |
Mar 06, 2009 | 6.656 | 6.881 | 6.600 | 6.793 | 0 | +0.19(+2.84%) |
Mar 05, 2009 | 6.631 | 6.693 | 6.500 | 6.606 | 7,762,505 | -0.19(-2.85%) |
Mar 04, 2009 | 6.737 | 6.918 | 6.718 | 6.800 | 7,040,908 | -0.07(-1.00%) |
Mar 02, 2009 | 6.775 | 7.100 | 6.762 | 6.868 | 8,953,259 | -0.04(-0.63%) |
Feb 27, 2009 | 6.812 | 7.093 | 6.725 | 6.912 | 0 | +0.04(+0.55%) |
Feb 26, 2009 | 6.775 | 6.962 | 6.756 | 6.875 | 8,814,899 | +0.16(+2.33%) |
Feb 25, 2009 | 7.100 | 7.100 | 6.237 | 6.718 | 19,167,542 | +0.08(+1.13%) |
Feb 24, 2009 | 6.312 | 6.712 | 6.312 | 6.643 | 10,922,513 | +0.34(+5.35%) |
Feb 23, 2009 | 6.562 | 6.650 | 6.262 | 6.306 | 6,052,851 | -0.20(-3.07%) |
Feb 20, 2009 | 6.475 | 6.562 | 6.300 | 6.506 | 0 | -0.08(-1.14%) |
Feb 19, 2009 | 6.687 | 6.784 | 6.543 | 6.581 | 4,996,775 | -0.10(-1.50%) |
Feb 18, 2009 | 6.775 | 6.793 | 6.650 | 6.681 | 6,759,600 | -0.07(-1.11%) |
Feb 17, 2009 | 7.025 | 7.068 | 6.756 | 6.756 | 8,885,295 | -0.41(-5.67%) |
Feb 13, 2009 | 7.193 | 7.250 | 7.100 | 7.162 | 0 | -0.07(-0.95%) |
Feb 12, 2009 | 7.000 | 7.250 | 6.981 | 7.231 | 6,186,697 | +0.09(+1.31%) |
Feb 11, 2009 | 7.237 | 7.268 | 7.050 | 7.137 | 4,353,834 | -0.08(-1.13%) |
Feb 10, 2009 | 8.156 | 8.156 | 7.181 | 7.218 | 6,143,453 | -0.26(-3.51%) |
Feb 09, 2009 | 7.593 | 7.593 | 7.386 | 7.481 | 3,117,605 | -0.07(-0.99%) |
Feb 06, 2009 | 7.425 | 7.581 | 7.356 | 7.556 | 0 | +0.14(+1.85%) |
Feb 05, 2009 | 7.187 | 7.450 | 7.143 | 7.418 | 5,733,344 | +0.18(+2.50%) |
Feb 04, 2009 | 7.368 | 7.375 | 7.143 | 7.237 | 6,717,702 | -0.14(-1.95%) |
Feb 03, 2009 | 7.437 | 7.500 | 7.318 | 7.381 | 5,472,333 | -0.09(-1.25%) |