Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 7.721 | 8.028 | 7.690 | 7.931 | 14,848,468 | +0.20(+2.63%) |
Apr 29, 2009 | 7.686 | 7.855 | 7.621 | 7.728 | 14,136,312 | +0.12(+1.59%) |
Apr 28, 2009 | 7.531 | 7.678 | 7.428 | 7.607 | 10,792,328 | -0.00(-0.05%) |
Apr 27, 2009 | 7.621 | 7.759 | 7.538 | 7.610 | 8,896,131 | -0.06(-0.81%) |
Apr 24, 2009 | 7.652 | 7.728 | 7.479 | 7.673 | 10,633,993 | +0.05(+0.68%) |
Apr 23, 2009 | 7.597 | 7.686 | 7.435 | 7.621 | 12,379,563 | -0.08(-1.03%) |
Apr 22, 2009 | 7.683 | 7.886 | 7.476 | 7.700 | 13,888,236 | +0.02(+0.22%) |
Apr 21, 2009 | 7.669 | 7.821 | 7.504 | 7.683 | 13,409,254 | +0.03(+0.41%) |
Apr 20, 2009 | 7.842 | 7.924 | 7.628 | 7.652 | 7,965,403 | -0.32(-3.98%) |
Apr 17, 2009 | 7.904 | 8.010 | 7.814 | 7.969 | 8,984,214 | +0.02(+0.22%) |
Apr 16, 2009 | 7.797 | 7.976 | 7.759 | 7.952 | 13,162,028 | +0.26(+3.41%) |
Apr 15, 2009 | 7.662 | 7.710 | 7.524 | 7.690 | 13,664,833 | -0.02(-0.27%) |
Apr 14, 2009 | 7.704 | 7.914 | 7.593 | 7.710 | 15,799,953 | -0.08(-1.02%) |
Apr 13, 2009 | 7.848 | 7.966 | 7.617 | 7.790 | 12,210,513 | -0.19(-2.38%) |
Apr 09, 2009 | 7.848 | 8.128 | 7.814 | 7.979 | 13,167,097 | +0.19(+2.43%) |
Apr 08, 2009 | 7.676 | 7.814 | 7.607 | 7.790 | 8,313,371 | +0.20(+2.64%) |
Apr 07, 2009 | 7.683 | 7.815 | 7.524 | 7.590 | 8,709,018 | -0.21(-2.74%) |
Apr 06, 2009 | 7.804 | 7.855 | 7.638 | 7.804 | 9,066,132 | -0.12(-1.48%) |
Apr 03, 2009 | 7.724 | 7.921 | 7.621 | 7.921 | 11,239,726 | +0.25(+3.24%) |
Apr 02, 2009 | 7.490 | 7.752 | 7.490 | 7.673 | 14,055,468 | +0.23(+3.06%) |
Apr 01, 2009 | 7.317 | 7.462 | 7.173 | 7.445 | 13,157,924 | +0.14(+1.89%) |
Mar 31, 2009 | 7.345 | 7.438 | 7.259 | 7.307 | 9,703,126 | +0.02(+0.24%) |
Mar 30, 2009 | 7.528 | 7.528 | 7.171 | 7.290 | 7,513,246 | -0.22(-2.94%) |
Mar 26, 2009 | 7.397 | 7.552 | 7.352 | 7.510 | 15,033,302 | +0.18(+2.49%) |
Mar 25, 2009 | 7.159 | 7.473 | 7.152 | 7.328 | 17,846,816 | +0.10(+1.43%) |
Mar 24, 2009 | 7.424 | 7.462 | 7.210 | 7.224 | 13,527,036 | -0.11(-1.46%) |
Mar 23, 2009 | 7.114 | 7.331 | 7.038 | 7.331 | 12,635,066 | +0.37(+5.35%) |
Mar 20, 2009 | 7.245 | 7.290 | 6.893 | 6.959 | 10,544,385 | -0.22(-3.12%) |
Mar 19, 2009 | 7.335 | 7.379 | 7.124 | 7.183 | 10,905,054 | -0.08(-1.09%) |
Mar 18, 2009 | 7.069 | 7.321 | 6.983 | 7.262 | 18,505,422 | +0.19(+2.68%) |
Mar 17, 2009 | 6.917 | 7.076 | 6.879 | 7.073 | 11,711,780 | +0.17(+2.50%) |
Mar 16, 2009 | 7.079 | 7.124 | 6.873 | 6.900 | 10,530,445 | -0.13(-1.91%) |
Mar 13, 2009 | 7.048 | 7.138 | 6.890 | 7.035 | 12,429,976 | -0.08(-1.07%) |
Mar 12, 2009 | 6.745 | 7.135 | 6.735 | 7.110 | 15,779,511 | +0.33(+4.83%) |
Mar 11, 2009 | 6.766 | 6.924 | 6.600 | 6.783 | 25,635,784 | +0.26(+3.96%) |
Mar 10, 2009 | 6.331 | 6.538 | 6.276 | 6.524 | 15,527,775 | +0.34(+5.46%) |
Mar 09, 2009 | 6.210 | 6.421 | 6.173 | 6.186 | 11,019,701 | -0.10(-1.64%) |
Mar 06, 2009 | 6.338 | 6.493 | 6.159 | 6.290 | 19,242,656 | +0.02(+0.33%) |
Mar 05, 2009 | 6.259 | 6.431 | 6.207 | 6.269 | 18,633,906 | -0.09(-1.41%) |
Mar 04, 2009 | 6.138 | 6.455 | 6.128 | 6.359 | 11,292,273 | +0.20(+3.25%) |
Mar 02, 2009 | 6.359 | 6.500 | 6.138 | 6.159 | 16,907,244 | -0.31(-4.85%) |
Feb 27, 2009 | 6.445 | 6.610 | 6.366 | 6.473 | 14,264,139 | +0.03(+0.43%) |
Feb 26, 2009 | 6.566 | 6.786 | 6.428 | 6.445 | 12,978,151 | -0.11(-1.73%) |
Feb 25, 2009 | 6.462 | 6.697 | 6.373 | 6.559 | 22,516,026 | +0.08(+1.28%) |
Feb 24, 2009 | 6.307 | 6.517 | 6.307 | 6.476 | 19,443,738 | +0.20(+3.13%) |
Feb 23, 2009 | 6.566 | 6.590 | 6.262 | 6.279 | 12,416,340 | -0.22(-3.45%) |
Feb 20, 2009 | 6.421 | 6.600 | 6.348 | 6.504 | 17,378,318 | +0.06(+0.86%) |
Feb 19, 2009 | 6.748 | 6.807 | 6.417 | 6.448 | 25,007,638 | -0.27(-3.95%) |
Feb 18, 2009 | 6.610 | 6.838 | 6.562 | 6.714 | 21,847,446 | +0.10(+1.56%) |
Feb 17, 2009 | 6.524 | 6.686 | 6.469 | 6.610 | 20,439,998 | -0.25(-3.67%) |
Feb 13, 2009 | 6.804 | 6.993 | 6.741 | 6.862 | 17,990,108 | +0.05(+0.76%) |
Feb 12, 2009 | 6.673 | 6.886 | 6.504 | 6.810 | 24,367,380 | +0.17(+2.54%) |
Feb 11, 2009 | 6.669 | 6.714 | 6.552 | 6.641 | 18,513,666 | -0.06(-0.93%) |
Feb 10, 2009 | 7.021 | 7.193 | 6.645 | 6.704 | 16,337,395 | -0.40(-5.63%) |
Feb 09, 2009 | 7.138 | 7.155 | 6.966 | 7.104 | 11,411,745 | -0.01(-0.15%) |
Feb 06, 2009 | 6.931 | 7.171 | 6.866 | 7.114 | 15,098,855 | +0.21(+3.05%) |
Feb 05, 2009 | 6.645 | 6.997 | 6.559 | 6.904 | 13,635,700 | +0.21(+3.20%) |
Feb 04, 2009 | 6.590 | 6.966 | 6.576 | 6.690 | 16,416,204 | +0.00(+0.05%) |
Feb 03, 2009 | 6.521 | 6.697 | 6.441 | 6.686 | 11,230,591 | +0.09(+1.31%) |