Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 8.449 | 9.093 | 8.364 | 8.817 | 12,015,244 | +0.55(+6.59%) |
Apr 29, 2009 | 7.790 | 8.477 | 7.684 | 8.272 | 13,276,666 | +0.40(+5.13%) |
Apr 28, 2009 | 7.755 | 8.017 | 7.471 | 7.868 | 5,924,064 | -0.02(-0.27%) |
Apr 27, 2009 | 8.123 | 8.130 | 7.783 | 7.889 | 6,221,968 | -0.28(-3.38%) |
Apr 24, 2009 | 7.910 | 8.321 | 7.825 | 8.165 | 12,800,537 | +0.40(+5.10%) |
Apr 23, 2009 | 8.222 | 8.286 | 7.663 | 7.769 | 16,947,622 | -0.69(-8.12%) |
Apr 22, 2009 | 8.123 | 8.760 | 8.031 | 8.456 | 10,731,056 | +0.22(+2.67%) |
Apr 21, 2009 | 7.585 | 8.254 | 7.585 | 8.236 | 8,787,223 | +0.47(+6.02%) |
Apr 20, 2009 | 7.903 | 7.939 | 7.592 | 7.769 | 11,054,253 | -0.79(-9.26%) |
Apr 17, 2009 | 8.342 | 8.647 | 8.130 | 8.562 | 7,414,545 | +0.19(+2.28%) |
Apr 16, 2009 | 8.335 | 8.520 | 7.910 | 8.371 | 9,884,204 | +0.32(+3.96%) |
Apr 15, 2009 | 7.726 | 8.102 | 7.599 | 8.052 | 6,455,363 | +0.23(+2.90%) |
Apr 14, 2009 | 7.663 | 8.208 | 7.663 | 7.825 | 10,106,588 | -0.14(-1.78%) |
Apr 13, 2009 | 7.330 | 8.018 | 7.153 | 7.967 | 10,879,923 | +0.40(+5.24%) |
Apr 09, 2009 | 7.209 | 7.698 | 7.139 | 7.571 | 8,792,421 | +0.66(+9.53%) |
Apr 08, 2009 | 6.593 | 6.933 | 6.374 | 6.912 | 8,495,142 | +0.38(+5.86%) |
Apr 07, 2009 | 6.926 | 6.926 | 6.416 | 6.530 | 12,998,923 | -0.58(-8.17%) |
Apr 06, 2009 | 7.287 | 7.287 | 6.919 | 7.110 | 8,487,264 | -0.38(-5.10%) |
Apr 03, 2009 | 6.997 | 7.634 | 6.848 | 7.493 | 11,817,403 | +0.30(+4.24%) |
Apr 02, 2009 | 6.813 | 7.259 | 6.707 | 7.188 | 13,690,127 | +0.83(+13.03%) |
Apr 01, 2009 | 5.949 | 6.452 | 5.793 | 6.360 | 10,405,646 | +0.12(+1.93%) |
Mar 31, 2009 | 6.005 | 6.480 | 5.885 | 6.239 | 10,496,989 | +0.35(+6.02%) |
Mar 30, 2009 | 6.126 | 6.175 | 5.673 | 5.885 | 10,636,349 | -1.01(-14.68%) |
Mar 26, 2009 | 6.629 | 7.011 | 6.614 | 6.898 | 15,873,978 | +0.47(+7.27%) |
Mar 25, 2009 | 6.565 | 6.784 | 6.090 | 6.430 | 16,799,616 | -0.03(-0.44%) |
Mar 24, 2009 | 5.566 | 6.579 | 5.566 | 6.459 | 15,849,324 | +0.62(+10.55%) |
Mar 23, 2009 | 5.644 | 5.843 | 5.411 | 5.843 | 10,205,850 | +0.54(+10.15%) |
Mar 20, 2009 | 5.666 | 5.786 | 5.198 | 5.304 | 11,037,994 | -0.39(-6.84%) |
Mar 19, 2009 | 5.602 | 5.935 | 5.513 | 5.694 | 18,457,074 | +0.42(+8.06%) |
Mar 18, 2009 | 4.830 | 5.283 | 4.695 | 5.269 | 12,492,578 | +0.38(+7.83%) |
Mar 17, 2009 | 4.957 | 4.957 | 4.547 | 4.887 | 12,682,465 | -0.23(-4.43%) |
Mar 16, 2009 | 5.113 | 5.403 | 5.007 | 5.113 | 9,243,197 | -0.01(-0.14%) |
Mar 13, 2009 | 5.134 | 5.226 | 4.922 | 5.120 | 12,809,485 | -0.01(-0.28%) |
Mar 12, 2009 | 4.929 | 5.156 | 4.214 | 5.134 | 47,763,076 | -0.92(-15.20%) |
Mar 11, 2009 | 6.367 | 6.480 | 5.843 | 6.055 | 9,383,495 | -0.25(-4.04%) |
Mar 10, 2009 | 5.786 | 6.338 | 5.736 | 6.310 | 10,224,685 | +0.78(+14.08%) |
Mar 09, 2009 | 5.524 | 5.835 | 5.464 | 5.531 | 5,870,818 | -0.06(-1.01%) |
Mar 06, 2009 | 5.779 | 6.020 | 5.382 | 5.588 | 6,671,112 | -0.10(-1.74%) |
Mar 05, 2009 | 6.034 | 6.055 | 5.623 | 5.687 | 7,919,988 | -0.67(-10.48%) |
Mar 04, 2009 | 5.945 | 6.537 | 5.772 | 6.352 | 14,489,551 | +1.06(+20.08%) |
Mar 02, 2009 | 6.076 | 6.126 | 5.184 | 5.290 | 15,737,378 | -0.62(-10.54%) |
Feb 27, 2009 | 6.041 | 6.275 | 5.814 | 5.913 | 13,582,163 | -0.27(-4.35%) |
Feb 26, 2009 | 6.664 | 6.728 | 6.154 | 6.183 | 7,259,012 | -0.24(-3.75%) |
Feb 25, 2009 | 6.827 | 6.827 | 6.345 | 6.423 | 9,718,921 | -0.35(-5.13%) |
Feb 24, 2009 | 6.487 | 6.813 | 6.175 | 6.770 | 11,266,452 | +0.33(+5.05%) |
Feb 23, 2009 | 7.726 | 7.790 | 6.423 | 6.445 | 10,853,929 | -0.98(-13.17%) |
Feb 20, 2009 | 7.089 | 7.556 | 6.926 | 7.422 | 12,508,013 | +0.03(+0.38%) |
Feb 19, 2009 | 7.719 | 7.974 | 7.365 | 7.394 | 8,479,092 | -0.16(-2.16%) |
Feb 18, 2009 | 8.024 | 8.059 | 7.436 | 7.556 | 8,902,988 | -0.25(-3.26%) |
Feb 17, 2009 | 8.505 | 8.534 | 7.755 | 7.811 | 10,942,309 | -1.20(-13.35%) |
Feb 13, 2009 | 8.888 | 9.192 | 8.831 | 9.015 | 8,066,856 | +0.06(+0.63%) |
Feb 12, 2009 | 8.505 | 8.973 | 8.286 | 8.959 | 10,343,491 | +0.22(+2.51%) |
Feb 11, 2009 | 8.987 | 9.355 | 8.505 | 8.739 | 10,390,324 | +0.06(+0.73%) |
Feb 10, 2009 | 9.199 | 9.830 | 8.596 | 8.675 | 10,687,723 | -0.78(-8.24%) |
Feb 09, 2009 | 9.702 | 10.19 | 9.214 | 9.454 | 9,802,315 | -0.31(-3.19%) |
Feb 06, 2009 | 8.909 | 9.915 | 8.847 | 9.766 | 12,647,223 | +0.78(+8.67%) |
Feb 05, 2009 | 8.548 | 9.249 | 8.335 | 8.987 | 11,808,447 | +0.45(+5.22%) |
Feb 04, 2009 | 8.647 | 8.994 | 8.442 | 8.541 | 11,620,981 | +0.09(+1.09%) |
Feb 03, 2009 | 7.797 | 8.477 | 7.797 | 8.449 | 11,645,730 | +0.59(+7.48%) |