Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 7.507 | 7.773 | 7.070 | 7.250 | 1,603,725 | -0.14(-1.90%) |
Apr 29, 2009 | 7.242 | 7.468 | 7.187 | 7.390 | 1,146,627 | +0.30(+4.18%) |
Apr 28, 2009 | 6.812 | 7.226 | 6.648 | 7.093 | 1,213,152 | +0.09(+1.23%) |
Apr 27, 2009 | 7.265 | 7.351 | 6.992 | 7.007 | 906,610 | -0.44(-5.88%) |
Apr 24, 2009 | 7.281 | 7.617 | 7.117 | 7.445 | 1,024,100 | +0.34(+4.84%) |
Apr 23, 2009 | 7.039 | 7.281 | 6.921 | 7.101 | 1,001,228 | +0.16(+2.36%) |
Apr 22, 2009 | 7.406 | 7.585 | 6.898 | 6.937 | 1,787,320 | -0.41(-5.63%) |
Apr 21, 2009 | 6.070 | 7.414 | 5.937 | 7.351 | 2,072,674 | +1.07(+17.04%) |
Apr 20, 2009 | 6.835 | 6.898 | 6.171 | 6.281 | 1,525,185 | -0.84(-11.84%) |
Apr 17, 2009 | 6.437 | 7.218 | 6.414 | 7.125 | 1,614,958 | +0.77(+12.04%) |
Apr 16, 2009 | 6.046 | 6.476 | 5.914 | 6.359 | 1,016,049 | +0.38(+6.41%) |
Apr 15, 2009 | 5.484 | 6.023 | 5.484 | 5.976 | 1,263,300 | +0.41(+7.29%) |
Apr 14, 2009 | 5.859 | 6.000 | 5.476 | 5.570 | 1,119,179 | -0.32(-5.44%) |
Apr 13, 2009 | 5.765 | 5.961 | 5.664 | 5.890 | 619,049 | -0.12(-1.95%) |
Apr 09, 2009 | 5.414 | 6.015 | 5.414 | 6.007 | 1,326,877 | +0.79(+15.12%) |
Apr 08, 2009 | 4.945 | 5.312 | 4.750 | 5.218 | 1,093,602 | +0.24(+4.87%) |
Apr 07, 2009 | 5.343 | 5.461 | 4.906 | 4.976 | 1,265,169 | -0.57(-10.28%) |
Apr 06, 2009 | 5.632 | 5.687 | 5.468 | 5.547 | 636,057 | -0.16(-2.74%) |
Apr 03, 2009 | 5.492 | 5.734 | 5.320 | 5.703 | 900,266 | +0.24(+4.44%) |
Apr 02, 2009 | 5.062 | 5.515 | 5.015 | 5.461 | 1,777,521 | +0.59(+12.02%) |
Apr 01, 2009 | 4.617 | 4.875 | 4.531 | 4.875 | 1,255,109 | +0.07(+1.46%) |
Mar 31, 2009 | 4.968 | 5.039 | 4.758 | 4.804 | 1,292,866 | -0.05(-1.13%) |
Mar 30, 2009 | 4.773 | 4.937 | 4.672 | 4.859 | 1,984,555 | -0.59(-10.76%) |
Mar 26, 2009 | 5.492 | 5.679 | 5.195 | 5.445 | 1,716,175 | +0.05(+0.87%) |
Mar 25, 2009 | 4.984 | 5.671 | 4.906 | 5.398 | 2,704,652 | +0.37(+7.47%) |
Mar 24, 2009 | 5.265 | 5.328 | 4.953 | 5.023 | 1,500,097 | -0.28(-5.30%) |
Mar 23, 2009 | 5.156 | 5.304 | 5.109 | 5.304 | 1,754,912 | +0.62(+13.17%) |
Mar 20, 2009 | 4.953 | 5.125 | 4.554 | 4.687 | 2,818,039 | -0.45(-8.81%) |
Mar 19, 2009 | 4.851 | 5.433 | 4.851 | 5.140 | 2,189,982 | +0.48(+10.22%) |
Mar 18, 2009 | 4.508 | 4.711 | 4.226 | 4.664 | 1,096,336 | +0.12(+2.58%) |
Mar 17, 2009 | 4.328 | 4.554 | 4.187 | 4.547 | 1,507,850 | +0.28(+6.59%) |
Mar 16, 2009 | 4.343 | 4.414 | 4.015 | 4.265 | 1,736,023 | +0.04(+0.92%) |
Mar 13, 2009 | 4.375 | 4.617 | 4.164 | 4.226 | 0 | -0.19(-4.25%) |
Mar 12, 2009 | 4.195 | 4.445 | 3.984 | 4.414 | 2,382,815 | +0.23(+5.61%) |
Mar 11, 2009 | 4.281 | 4.297 | 3.961 | 4.179 | 2,171,778 | -0.07(-1.65%) |
Mar 10, 2009 | 4.218 | 4.445 | 4.179 | 4.250 | 2,870,068 | +0.12(+2.84%) |
Mar 09, 2009 | 4.054 | 4.359 | 3.984 | 4.133 | 2,217,783 | +0.02(+0.57%) |
Mar 06, 2009 | 4.429 | 4.429 | 3.859 | 4.109 | 0 | -0.28(-6.41%) |
Mar 05, 2009 | 4.843 | 4.843 | 4.242 | 4.390 | 3,275,627 | -0.54(-10.94%) |
Mar 04, 2009 | 5.406 | 5.531 | 4.828 | 4.929 | 2,643,154 | -0.30(-5.82%) |
Mar 02, 2009 | 5.984 | 6.031 | 5.218 | 5.234 | 2,081,625 | -1.05(-16.77%) |
Feb 27, 2009 | 7.039 | 7.039 | 6.289 | 6.289 | 0 | -0.94(-12.97%) |
Feb 26, 2009 | 8.085 | 8.085 | 7.156 | 7.226 | 2,056,312 | -0.80(-10.02%) |
Feb 25, 2009 | 8.085 | 8.304 | 7.828 | 8.031 | 2,114,174 | -0.02(-0.29%) |
Feb 24, 2009 | 7.718 | 8.093 | 7.421 | 8.054 | 1,123,503 | +0.51(+6.73%) |
Feb 23, 2009 | 8.078 | 8.210 | 7.515 | 7.546 | 1,028,215 | -0.40(-5.01%) |
Feb 20, 2009 | 8.078 | 8.335 | 7.828 | 7.945 | 1,205,407 | -0.33(-3.97%) |
Feb 19, 2009 | 8.218 | 8.484 | 8.015 | 8.273 | 951,978 | +0.14(+1.73%) |
Feb 18, 2009 | 8.328 | 8.609 | 8.054 | 8.132 | 1,410,235 | -0.19(-2.25%) |
Feb 17, 2009 | 8.788 | 8.867 | 8.289 | 8.320 | 989,535 | -0.87(-9.44%) |
Feb 13, 2009 | 9.187 | 9.359 | 9.007 | 9.187 | 1,097,065 | +0.07(+0.77%) |
Feb 12, 2009 | 8.898 | 9.117 | 8.632 | 9.117 | 1,439,658 | +0.11(+1.21%) |
Feb 11, 2009 | 9.257 | 9.585 | 8.734 | 9.007 | 1,590,119 | -0.27(-2.95%) |
Feb 10, 2009 | 9.687 | 9.945 | 9.218 | 9.281 | 1,674,429 | -0.42(-4.35%) |
Feb 09, 2009 | 9.601 | 10.23 | 9.601 | 9.702 | 1,207,396 | +0.10(+1.06%) |
Feb 06, 2009 | 9.820 | 9.820 | 8.937 | 9.601 | 2,052,569 | -0.51(-5.02%) |
Feb 05, 2009 | 9.499 | 10.16 | 9.343 | 10.11 | 1,308,924 | +0.61(+6.41%) |
Feb 04, 2009 | 9.515 | 10.05 | 9.359 | 9.499 | 1,492,267 | -0.02(-0.16%) |
Feb 03, 2009 | 9.570 | 9.851 | 9.226 | 9.515 | 997,648 | -0.20(-2.09%) |