Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 8.172 | 8.377 | 8.124 | 8.222 | 27,234,138 | +0.15(+1.88%) |
Apr 29, 2009 | 8.456 | 8.556 | 8.055 | 8.070 | 19,847,470 | -0.40(-4.76%) |
Apr 28, 2009 | 8.259 | 8.575 | 8.259 | 8.473 | 13,345,295 | +0.13(+1.56%) |
Apr 27, 2009 | 8.358 | 8.619 | 8.287 | 8.343 | 15,940,742 | -0.11(-1.36%) |
Apr 24, 2009 | 8.629 | 8.684 | 8.426 | 8.458 | 14,016,457 | -0.10(-1.14%) |
Apr 23, 2009 | 8.614 | 8.686 | 8.335 | 8.556 | 11,456,352 | -0.08(-0.95%) |
Apr 22, 2009 | 8.525 | 8.892 | 8.495 | 8.638 | 16,444,980 | +0.04(+0.48%) |
Apr 21, 2009 | 8.276 | 8.642 | 8.276 | 8.597 | 11,288,726 | +0.23(+2.80%) |
Apr 20, 2009 | 8.367 | 8.430 | 8.228 | 8.363 | 13,249,476 | -0.12(-1.43%) |
Apr 17, 2009 | 8.506 | 8.567 | 8.412 | 8.484 | 12,832,323 | -0.04(-0.48%) |
Apr 16, 2009 | 8.480 | 8.564 | 8.324 | 8.525 | 14,776,133 | +0.11(+1.31%) |
Apr 15, 2009 | 8.380 | 8.545 | 8.239 | 8.415 | 12,289,656 | -0.04(-0.51%) |
Apr 14, 2009 | 8.437 | 8.532 | 8.270 | 8.458 | 15,655,337 | +0.00(+0.03%) |
Apr 13, 2009 | 8.647 | 8.649 | 8.380 | 8.456 | 11,204,651 | -0.14(-1.66%) |
Apr 09, 2009 | 8.473 | 8.788 | 8.473 | 8.599 | 20,861,608 | +0.39(+4.78%) |
Apr 08, 2009 | 7.975 | 8.207 | 7.962 | 8.207 | 10,172,476 | +0.29(+3.73%) |
Apr 07, 2009 | 8.040 | 8.059 | 7.780 | 7.912 | 13,958,974 | -0.24(-3.00%) |
Apr 06, 2009 | 7.947 | 8.161 | 7.877 | 8.157 | 15,921,435 | +0.15(+1.87%) |
Apr 03, 2009 | 8.150 | 8.150 | 7.890 | 8.007 | 10,321,847 | -0.01(-0.14%) |
Apr 02, 2009 | 7.990 | 8.220 | 7.964 | 8.018 | 15,466,255 | +0.16(+1.98%) |
Apr 01, 2009 | 7.661 | 7.871 | 7.557 | 7.862 | 11,401,089 | +0.09(+1.11%) |
Mar 31, 2009 | 8.014 | 8.014 | 7.613 | 7.776 | 11,807,222 | -0.11(-1.43%) |
Mar 30, 2009 | 7.903 | 7.903 | 7.705 | 7.888 | 10,424,011 | -0.07(-0.82%) |
Mar 26, 2009 | 7.585 | 7.962 | 7.546 | 7.953 | 15,003,566 | +0.39(+5.22%) |
Mar 25, 2009 | 7.544 | 7.776 | 7.318 | 7.559 | 13,189,585 | -0.04(-0.49%) |
Mar 24, 2009 | 7.587 | 7.802 | 7.535 | 7.596 | 10,710,501 | -0.06(-0.74%) |
Mar 23, 2009 | 7.472 | 7.652 | 7.359 | 7.652 | 13,575,059 | +0.30(+4.07%) |
Mar 20, 2009 | 7.368 | 7.515 | 7.245 | 7.353 | 16,801,816 | +0.02(+0.24%) |
Mar 19, 2009 | 7.626 | 7.685 | 7.223 | 7.336 | 13,802,673 | -0.05(-0.73%) |
Mar 18, 2009 | 7.095 | 7.448 | 7.095 | 7.390 | 14,455,265 | +0.16(+2.19%) |
Mar 17, 2009 | 7.026 | 7.260 | 6.993 | 7.232 | 12,716,532 | +0.25(+3.54%) |
Mar 16, 2009 | 7.156 | 7.197 | 6.985 | 6.985 | 10,554,176 | -0.17(-2.36%) |
Mar 13, 2009 | 7.147 | 7.203 | 6.991 | 7.154 | 11,280,346 | -0.01(-0.15%) |
Mar 12, 2009 | 6.857 | 7.182 | 6.809 | 7.164 | 14,444,670 | +0.26(+3.83%) |
Mar 11, 2009 | 6.805 | 6.954 | 6.718 | 6.900 | 13,905,825 | +0.12(+1.76%) |
Mar 10, 2009 | 6.516 | 6.831 | 6.498 | 6.781 | 15,387,989 | +0.43(+6.76%) |
Mar 09, 2009 | 6.330 | 6.540 | 6.304 | 6.352 | 13,444,105 | -0.03(-0.48%) |
Mar 06, 2009 | 6.625 | 6.672 | 6.230 | 6.382 | 15,498,514 | -0.19(-2.87%) |
Mar 05, 2009 | 6.610 | 6.844 | 6.542 | 6.571 | 20,133,738 | -0.00(-0.07%) |
Mar 04, 2009 | 6.252 | 6.670 | 6.252 | 6.575 | 15,978,660 | +0.26(+4.15%) |
Mar 02, 2009 | 6.293 | 6.584 | 6.286 | 6.313 | 15,994,935 | -0.08(-1.32%) |
Feb 27, 2009 | 6.207 | 6.564 | 6.176 | 6.397 | 10,198,206 | +0.09(+1.44%) |
Feb 26, 2009 | 6.603 | 6.605 | 6.289 | 6.306 | 10,479,680 | -0.26(-3.93%) |
Feb 25, 2009 | 6.558 | 6.705 | 6.456 | 6.564 | 11,662,009 | -0.04(-0.62%) |
Feb 24, 2009 | 6.443 | 6.636 | 6.443 | 6.605 | 9,766,721 | +0.18(+2.76%) |
Feb 23, 2009 | 6.664 | 6.718 | 6.402 | 6.428 | 9,740,308 | -0.24(-3.67%) |
Feb 20, 2009 | 6.536 | 6.770 | 6.501 | 6.672 | 12,878,832 | +0.08(+1.25%) |
Feb 19, 2009 | 6.573 | 6.718 | 6.536 | 6.590 | 8,312,299 | +0.05(+0.83%) |
Feb 18, 2009 | 6.640 | 6.651 | 6.456 | 6.536 | 7,569,156 | -0.03(-0.46%) |
Feb 17, 2009 | 6.527 | 6.677 | 6.428 | 6.566 | 11,729,611 | -0.09(-1.30%) |
Feb 13, 2009 | 6.865 | 6.941 | 6.653 | 6.653 | 9,830,128 | -0.23(-3.28%) |
Feb 12, 2009 | 6.644 | 6.878 | 6.612 | 6.878 | 8,506,144 | +0.11(+1.70%) |
Feb 11, 2009 | 6.872 | 6.887 | 6.653 | 6.763 | 8,292,000 | -0.06(-0.86%) |
Feb 10, 2009 | 6.920 | 7.080 | 6.790 | 6.822 | 11,841,416 | -0.18(-2.51%) |
Feb 09, 2009 | 7.069 | 7.102 | 6.891 | 6.998 | 10,216,092 | -0.06(-0.89%) |
Feb 06, 2009 | 6.620 | 7.123 | 6.568 | 7.060 | 18,528,110 | +0.42(+6.37%) |
Feb 05, 2009 | 6.176 | 6.690 | 6.176 | 6.638 | 24,493,170 | +0.52(+8.42%) |
Feb 04, 2009 | 6.311 | 6.437 | 6.085 | 6.122 | 13,321,978 | -0.27(-4.20%) |
Feb 03, 2009 | 6.341 | 6.456 | 6.259 | 6.391 | 10,723,338 | +0.06(+0.89%) |