Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 7.719 | 8.026 | 7.688 | 7.929 | 14,852,429 | +0.20(+2.63%) |
Apr 29, 2009 | 7.684 | 7.853 | 7.619 | 7.726 | 14,140,084 | +0.12(+1.59%) |
Apr 28, 2009 | 7.529 | 7.676 | 7.426 | 7.605 | 10,795,207 | -0.00(-0.05%) |
Apr 27, 2009 | 7.619 | 7.757 | 7.536 | 7.608 | 8,898,505 | -0.06(-0.81%) |
Apr 24, 2009 | 7.650 | 7.726 | 7.477 | 7.670 | 10,636,830 | +0.05(+0.68%) |
Apr 23, 2009 | 7.595 | 7.684 | 7.433 | 7.619 | 12,382,866 | -0.08(-1.03%) |
Apr 22, 2009 | 7.681 | 7.884 | 7.474 | 7.698 | 13,891,941 | +0.02(+0.22%) |
Apr 21, 2009 | 7.667 | 7.819 | 7.502 | 7.681 | 13,412,832 | +0.03(+0.41%) |
Apr 20, 2009 | 7.839 | 7.922 | 7.626 | 7.650 | 7,967,529 | -0.32(-3.98%) |
Apr 17, 2009 | 7.901 | 8.008 | 7.812 | 7.967 | 8,986,611 | +0.02(+0.22%) |
Apr 16, 2009 | 7.795 | 7.974 | 7.757 | 7.950 | 13,165,539 | +0.26(+3.41%) |
Apr 15, 2009 | 7.660 | 7.708 | 7.522 | 7.688 | 13,668,478 | -0.02(-0.27%) |
Apr 14, 2009 | 7.702 | 7.912 | 7.591 | 7.708 | 15,804,168 | -0.08(-1.02%) |
Apr 13, 2009 | 7.846 | 7.964 | 7.615 | 7.788 | 12,213,771 | -0.19(-2.38%) |
Apr 09, 2009 | 7.846 | 8.126 | 7.812 | 7.977 | 13,170,610 | +0.19(+2.43%) |
Apr 08, 2009 | 7.674 | 7.812 | 7.605 | 7.788 | 8,315,589 | +0.20(+2.64%) |
Apr 07, 2009 | 7.681 | 7.813 | 7.522 | 7.588 | 8,711,341 | -0.21(-2.74%) |
Apr 06, 2009 | 7.801 | 7.853 | 7.636 | 7.801 | 9,068,551 | -0.12(-1.48%) |
Apr 03, 2009 | 7.722 | 7.919 | 7.619 | 7.919 | 11,242,725 | +0.25(+3.24%) |
Apr 02, 2009 | 7.488 | 7.750 | 7.488 | 7.670 | 14,059,217 | +0.23(+3.06%) |
Apr 01, 2009 | 7.315 | 7.460 | 7.171 | 7.443 | 13,161,435 | +0.14(+1.89%) |
Mar 31, 2009 | 7.343 | 7.436 | 7.257 | 7.305 | 9,705,715 | +0.02(+0.24%) |
Mar 30, 2009 | 7.526 | 7.526 | 7.169 | 7.288 | 7,515,251 | -0.22(-2.94%) |
Mar 26, 2009 | 7.395 | 7.550 | 7.350 | 7.508 | 15,037,312 | +0.18(+2.49%) |
Mar 25, 2009 | 7.157 | 7.471 | 7.150 | 7.326 | 17,851,578 | +0.10(+1.43%) |
Mar 24, 2009 | 7.422 | 7.460 | 7.209 | 7.222 | 13,530,645 | -0.11(-1.46%) |
Mar 23, 2009 | 7.112 | 7.329 | 7.036 | 7.329 | 12,638,437 | +0.37(+5.35%) |
Mar 20, 2009 | 7.243 | 7.288 | 6.891 | 6.957 | 10,547,198 | -0.22(-3.12%) |
Mar 19, 2009 | 7.333 | 7.377 | 7.122 | 7.181 | 10,907,964 | -0.08(-1.09%) |
Mar 18, 2009 | 7.067 | 7.319 | 6.981 | 7.260 | 18,510,358 | +0.19(+2.68%) |
Mar 17, 2009 | 6.916 | 7.074 | 6.878 | 7.071 | 11,714,904 | +0.17(+2.50%) |
Mar 16, 2009 | 7.078 | 7.122 | 6.871 | 6.898 | 10,533,254 | -0.13(-1.91%) |
Mar 13, 2009 | 7.047 | 7.136 | 6.888 | 7.033 | 12,433,292 | -0.08(-1.07%) |
Mar 12, 2009 | 6.743 | 7.133 | 6.733 | 7.109 | 15,783,721 | +0.33(+4.83%) |
Mar 11, 2009 | 6.764 | 6.922 | 6.598 | 6.781 | 25,642,624 | +0.26(+3.96%) |
Mar 10, 2009 | 6.329 | 6.536 | 6.274 | 6.523 | 15,531,918 | +0.34(+5.46%) |
Mar 09, 2009 | 6.209 | 6.419 | 6.171 | 6.185 | 11,022,641 | -0.10(-1.64%) |
Mar 06, 2009 | 6.336 | 6.491 | 6.157 | 6.288 | 19,247,788 | +0.02(+0.33%) |
Mar 05, 2009 | 6.257 | 6.429 | 6.205 | 6.267 | 18,638,878 | -0.09(-1.41%) |
Mar 04, 2009 | 6.136 | 6.454 | 6.126 | 6.357 | 11,295,286 | +0.20(+3.25%) |
Mar 02, 2009 | 6.357 | 6.498 | 6.136 | 6.157 | 16,911,754 | -0.31(-4.85%) |
Feb 27, 2009 | 6.443 | 6.609 | 6.364 | 6.471 | 14,267,945 | +0.03(+0.43%) |
Feb 26, 2009 | 6.564 | 6.785 | 6.426 | 6.443 | 12,981,613 | -0.11(-1.73%) |
Feb 25, 2009 | 6.460 | 6.695 | 6.371 | 6.557 | 22,522,034 | +0.08(+1.28%) |
Feb 24, 2009 | 6.305 | 6.516 | 6.305 | 6.474 | 19,448,924 | +0.20(+3.13%) |
Feb 23, 2009 | 6.564 | 6.588 | 6.261 | 6.278 | 12,419,653 | -0.22(-3.45%) |
Feb 20, 2009 | 6.419 | 6.598 | 6.346 | 6.502 | 17,382,954 | +0.06(+0.86%) |
Feb 19, 2009 | 6.747 | 6.805 | 6.416 | 6.447 | 25,014,310 | -0.27(-3.95%) |
Feb 18, 2009 | 6.609 | 6.836 | 6.560 | 6.712 | 21,853,274 | +0.10(+1.56%) |
Feb 17, 2009 | 6.523 | 6.685 | 6.467 | 6.609 | 20,445,452 | -0.25(-3.67%) |
Feb 13, 2009 | 6.802 | 6.991 | 6.740 | 6.860 | 17,994,908 | +0.05(+0.76%) |
Feb 12, 2009 | 6.671 | 6.884 | 6.502 | 6.809 | 24,373,882 | +0.17(+2.54%) |
Feb 11, 2009 | 6.667 | 6.712 | 6.550 | 6.640 | 18,518,604 | -0.06(-0.93%) |
Feb 10, 2009 | 7.019 | 7.191 | 6.643 | 6.702 | 16,341,754 | -0.40(-5.63%) |
Feb 09, 2009 | 7.136 | 7.153 | 6.964 | 7.102 | 11,414,790 | -0.01(-0.15%) |
Feb 06, 2009 | 6.929 | 7.169 | 6.864 | 7.112 | 15,102,883 | +0.21(+3.05%) |
Feb 05, 2009 | 6.643 | 6.995 | 6.557 | 6.902 | 13,639,338 | +0.21(+3.20%) |
Feb 04, 2009 | 6.588 | 6.964 | 6.574 | 6.688 | 16,420,584 | +0.00(+0.05%) |
Feb 03, 2009 | 6.519 | 6.695 | 6.440 | 6.685 | 11,233,587 | +0.09(+1.31%) |