Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 7.376 | 7.831 | 7.370 | 7.738 | 5,175,857 | +0.44(+6.09%) |
Apr 29, 2009 | 7.326 | 7.480 | 7.247 | 7.294 | 3,214,145 | +0.00(+0.00%) |
Apr 28, 2009 | 7.414 | 7.507 | 7.244 | 7.294 | 3,835,574 | -0.26(-3.48%) |
Apr 27, 2009 | 7.403 | 7.661 | 7.343 | 7.557 | 3,249,504 | +0.10(+1.32%) |
Apr 24, 2009 | 7.842 | 7.847 | 7.447 | 7.458 | 5,079,099 | -0.26(-3.34%) |
Apr 23, 2009 | 7.716 | 8.566 | 7.628 | 7.716 | 5,428,652 | +0.21(+2.78%) |
Apr 22, 2009 | 7.963 | 8.028 | 7.458 | 7.507 | 6,343,711 | -0.58(-7.12%) |
Apr 21, 2009 | 8.248 | 8.374 | 7.941 | 8.083 | 3,238,994 | -0.20(-2.38%) |
Apr 20, 2009 | 8.593 | 8.593 | 8.050 | 8.281 | 3,322,899 | -0.63(-7.08%) |
Apr 17, 2009 | 8.961 | 9.005 | 8.813 | 8.911 | 1,780,725 | -0.07(-0.73%) |
Apr 16, 2009 | 8.697 | 9.037 | 8.566 | 8.977 | 3,103,690 | +0.34(+3.94%) |
Apr 15, 2009 | 8.193 | 8.774 | 8.160 | 8.637 | 3,402,443 | +0.43(+5.21%) |
Apr 14, 2009 | 8.045 | 8.336 | 7.952 | 8.209 | 1,726,335 | +0.15(+1.91%) |
Apr 13, 2009 | 8.067 | 8.133 | 7.908 | 8.056 | 1,142,454 | -0.07(-0.81%) |
Apr 09, 2009 | 8.226 | 8.314 | 8.006 | 8.122 | 1,617,892 | +0.00(+0.00%) |
Apr 08, 2009 | 8.061 | 8.160 | 7.880 | 8.122 | 1,072,625 | +0.09(+1.16%) |
Apr 07, 2009 | 8.039 | 8.138 | 7.869 | 8.028 | 1,615,908 | -0.13(-1.61%) |
Apr 06, 2009 | 7.886 | 8.176 | 7.875 | 8.160 | 1,934,370 | +0.08(+1.02%) |
Apr 03, 2009 | 7.990 | 8.187 | 7.787 | 8.078 | 2,274,618 | +0.16(+2.08%) |
Apr 02, 2009 | 7.272 | 8.072 | 7.272 | 7.913 | 3,745,313 | +0.73(+10.15%) |
Apr 01, 2009 | 7.074 | 7.200 | 6.915 | 7.184 | 2,394,863 | +0.01(+0.08%) |
Mar 31, 2009 | 7.321 | 7.431 | 7.151 | 7.178 | 2,257,010 | -0.01(-0.08%) |
Mar 30, 2009 | 7.540 | 7.540 | 6.976 | 7.184 | 3,271,438 | -0.68(-8.65%) |
Mar 26, 2009 | 7.529 | 7.880 | 7.453 | 7.864 | 5,246,898 | +0.41(+5.44%) |
Mar 25, 2009 | 7.617 | 7.749 | 7.228 | 7.458 | 2,796,248 | -0.07(-0.95%) |
Mar 24, 2009 | 7.677 | 7.804 | 7.513 | 7.529 | 2,392,884 | -0.23(-2.97%) |
Mar 23, 2009 | 7.650 | 7.776 | 7.639 | 7.760 | 3,580,753 | +0.13(+1.65%) |
Mar 20, 2009 | 7.891 | 7.990 | 7.623 | 7.634 | 1,778,508 | -0.35(-4.33%) |
Mar 19, 2009 | 7.864 | 8.050 | 7.710 | 7.979 | 2,184,944 | +0.25(+3.19%) |
Mar 18, 2009 | 7.683 | 7.820 | 7.420 | 7.732 | 3,318,620 | -0.01(-0.07%) |
Mar 17, 2009 | 7.546 | 7.749 | 7.348 | 7.738 | 2,873,780 | +0.26(+3.45%) |
Mar 16, 2009 | 7.650 | 7.694 | 7.458 | 7.480 | 1,754,815 | -0.16(-2.08%) |
Mar 13, 2009 | 7.464 | 7.656 | 7.376 | 7.639 | 0 | +0.17(+2.28%) |
Mar 12, 2009 | 7.151 | 7.480 | 6.937 | 7.469 | 2,372,453 | +0.33(+4.61%) |
Mar 11, 2009 | 7.305 | 7.332 | 6.838 | 7.140 | 3,252,273 | -0.15(-2.11%) |
Mar 10, 2009 | 7.118 | 7.348 | 7.085 | 7.294 | 2,724,720 | +0.21(+2.94%) |
Mar 09, 2009 | 7.239 | 7.513 | 7.036 | 7.085 | 2,385,725 | -0.27(-3.73%) |
Mar 06, 2009 | 7.464 | 7.562 | 7.178 | 7.359 | 0 | -0.04(-0.50%) |
Mar 05, 2009 | 7.524 | 7.666 | 7.310 | 7.396 | 3,624,800 | -0.32(-4.14%) |
Mar 04, 2009 | 7.974 | 8.259 | 7.617 | 7.716 | 5,852,299 | -0.50(-6.07%) |
Mar 02, 2009 | 8.209 | 8.527 | 8.072 | 8.215 | 3,538,856 | -0.14(-1.64%) |
Feb 27, 2009 | 8.544 | 8.593 | 7.836 | 8.352 | 0 | -0.79(-8.64%) |
Feb 26, 2009 | 9.580 | 9.674 | 9.043 | 9.142 | 3,538,274 | -0.40(-4.20%) |
Feb 25, 2009 | 9.580 | 9.722 | 9.383 | 9.542 | 2,827,415 | -0.02(-0.17%) |
Feb 24, 2009 | 9.822 | 9.997 | 9.430 | 9.558 | 4,154,043 | -0.26(-2.63%) |
Feb 23, 2009 | 9.827 | 9.926 | 9.608 | 9.816 | 5,536,769 | +0.01(+0.06%) |
Feb 20, 2009 | 10.01 | 10.01 | 9.482 | 9.811 | 3,009,645 | -0.26(-2.61%) |
Feb 19, 2009 | 10.13 | 10.42 | 10.03 | 10.07 | 1,387,787 | -0.13(-1.24%) |
Feb 18, 2009 | 10.10 | 10.53 | 10.09 | 10.20 | 2,802,544 | +0.16(+1.64%) |
Feb 17, 2009 | 10.10 | 10.18 | 9.937 | 10.04 | 2,216,925 | -0.38(-3.63%) |
Feb 13, 2009 | 10.50 | 10.68 | 10.36 | 10.41 | 858,615 | -0.16(-1.50%) |
Feb 12, 2009 | 10.22 | 10.57 | 10.12 | 10.57 | 1,586,768 | +0.16(+1.53%) |
Feb 11, 2009 | 10.42 | 10.63 | 10.28 | 10.41 | 1,430,798 | -0.01(-0.05%) |
Feb 10, 2009 | 10.69 | 10.85 | 10.34 | 10.42 | 2,772,930 | -0.36(-3.31%) |
Feb 09, 2009 | 10.42 | 10.81 | 10.34 | 10.78 | 2,195,282 | +0.42(+4.02%) |
Feb 06, 2009 | 10.22 | 10.47 | 10.19 | 10.36 | 1,831,295 | +0.14(+1.40%) |
Feb 05, 2009 | 9.975 | 10.33 | 9.844 | 10.22 | 1,848,033 | +0.11(+1.09%) |
Feb 04, 2009 | 10.10 | 10.32 | 10.08 | 10.11 | 2,081,406 | -0.09(-0.86%) |
Feb 03, 2009 | 10.21 | 10.32 | 10.05 | 10.19 | 2,174,592 | +0.08(+0.76%) |