Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 8.093 | 8.402 | 7.917 | 8.005 | 5,858,485 | -0.04(-0.45%) |
Apr 29, 2009 | 7.907 | 8.324 | 7.614 | 8.041 | 8,653,838 | +0.33(+4.34%) |
Apr 28, 2009 | 7.727 | 7.974 | 7.346 | 7.706 | 6,181,804 | +0.05(+0.67%) |
Apr 27, 2009 | 7.964 | 8.134 | 7.315 | 7.655 | 9,228,261 | -0.78(-9.28%) |
Apr 24, 2009 | 7.675 | 8.438 | 7.449 | 8.438 | 12,160,599 | +0.82(+10.75%) |
Apr 23, 2009 | 7.557 | 7.938 | 7.222 | 7.619 | 7,897,315 | +0.07(+0.96%) |
Apr 22, 2009 | 7.655 | 7.917 | 7.346 | 7.547 | 7,474,644 | -0.40(-4.99%) |
Apr 21, 2009 | 7.341 | 8.113 | 6.702 | 7.943 | 11,683,958 | +0.53(+7.08%) |
Apr 20, 2009 | 7.917 | 8.015 | 7.377 | 7.418 | 12,691,865 | -0.95(-11.38%) |
Apr 17, 2009 | 7.856 | 8.438 | 7.753 | 8.371 | 44,553,724 | +0.29(+3.64%) |
Apr 16, 2009 | 7.619 | 8.371 | 7.289 | 8.077 | 8,244,018 | +0.26(+3.29%) |
Apr 15, 2009 | 7.150 | 7.820 | 6.588 | 7.820 | 6,918,005 | +1.16(+17.49%) |
Apr 14, 2009 | 7.212 | 7.325 | 6.594 | 6.655 | 5,892,854 | -0.67(-9.21%) |
Apr 13, 2009 | 7.237 | 7.521 | 6.928 | 7.330 | 5,227,761 | -0.20(-2.67%) |
Apr 09, 2009 | 6.367 | 7.552 | 6.233 | 7.531 | 6,730,712 | +1.30(+20.83%) |
Apr 08, 2009 | 6.120 | 6.563 | 6.011 | 6.233 | 5,269,118 | +0.20(+3.24%) |
Apr 07, 2009 | 6.202 | 6.310 | 6.004 | 6.037 | 8,475,178 | -0.33(-5.18%) |
Apr 06, 2009 | 5.929 | 6.516 | 5.697 | 6.367 | 9,678,194 | +0.53(+9.09%) |
Apr 03, 2009 | 5.095 | 5.836 | 4.894 | 5.836 | 7,500,015 | +0.75(+14.68%) |
Apr 02, 2009 | 4.919 | 5.162 | 4.770 | 5.089 | 6,256,693 | +0.36(+7.63%) |
Apr 01, 2009 | 4.760 | 4.863 | 4.590 | 4.729 | 4,870,884 | -0.18(-3.57%) |
Mar 31, 2009 | 4.657 | 4.925 | 4.528 | 4.904 | 5,625,922 | +0.36(+7.81%) |
Mar 30, 2009 | 4.811 | 4.816 | 4.523 | 4.549 | 4,375,466 | -0.47(-9.34%) |
Mar 26, 2009 | 5.028 | 5.125 | 4.765 | 5.017 | 5,075,736 | +0.10(+1.99%) |
Mar 25, 2009 | 5.069 | 5.203 | 4.492 | 4.919 | 5,905,608 | +0.07(+1.49%) |
Mar 24, 2009 | 4.976 | 5.399 | 4.801 | 4.847 | 7,514,714 | -0.21(-4.08%) |
Mar 23, 2009 | 4.719 | 5.218 | 4.693 | 5.053 | 8,002,090 | +0.72(+16.65%) |
Mar 20, 2009 | 5.043 | 5.043 | 4.306 | 4.332 | 4,563,207 | -0.67(-13.48%) |
Mar 19, 2009 | 5.460 | 5.646 | 4.976 | 5.007 | 4,542,394 | -0.45(-8.22%) |
Mar 18, 2009 | 4.997 | 5.481 | 4.842 | 5.455 | 6,177,183 | +0.33(+6.43%) |
Mar 17, 2009 | 5.136 | 5.208 | 4.894 | 5.125 | 8,129,137 | +0.11(+2.16%) |
Mar 16, 2009 | 5.532 | 5.635 | 4.997 | 5.017 | 5,524,678 | -0.39(-7.15%) |
Mar 13, 2009 | 5.605 | 5.641 | 5.213 | 5.404 | 0 | -0.15(-2.78%) |
Mar 12, 2009 | 5.203 | 5.615 | 5.007 | 5.558 | 5,589,370 | +0.38(+7.36%) |
Mar 11, 2009 | 5.594 | 5.605 | 5.141 | 5.177 | 5,337,079 | -0.28(-5.10%) |
Mar 10, 2009 | 4.677 | 5.502 | 4.507 | 5.455 | 7,278,817 | +1.02(+23.00%) |
Mar 09, 2009 | 4.193 | 4.461 | 4.100 | 4.435 | 4,549,278 | +0.09(+2.14%) |
Mar 06, 2009 | 4.616 | 4.724 | 4.100 | 4.342 | 0 | -0.21(-4.64%) |
Mar 05, 2009 | 4.986 | 5.146 | 4.420 | 4.554 | 5,761,623 | -0.47(-9.33%) |
Mar 04, 2009 | 5.239 | 5.692 | 4.801 | 5.022 | 6,161,251 | -0.24(-4.51%) |
Mar 02, 2009 | 5.692 | 5.744 | 5.213 | 5.259 | 6,527,709 | -0.56(-9.57%) |
Feb 27, 2009 | 5.697 | 6.006 | 5.697 | 5.816 | 0 | -0.07(-1.14%) |
Feb 26, 2009 | 6.202 | 6.413 | 5.821 | 5.883 | 5,180,736 | -0.22(-3.63%) |
Feb 25, 2009 | 6.274 | 6.491 | 5.718 | 6.104 | 5,505,135 | -0.05(-0.84%) |
Feb 24, 2009 | 5.527 | 6.197 | 5.527 | 6.156 | 6,504,777 | +0.73(+13.38%) |
Feb 23, 2009 | 6.145 | 6.455 | 5.383 | 5.429 | 7,571,660 | -1.14(-17.40%) |
Feb 20, 2009 | 5.955 | 6.743 | 5.805 | 6.573 | 0 | +0.41(+6.60%) |
Feb 19, 2009 | 6.516 | 6.774 | 6.084 | 6.166 | 3,414,937 | -0.35(-5.30%) |
Feb 18, 2009 | 6.614 | 6.619 | 6.233 | 6.511 | 3,103,451 | +0.04(+0.56%) |
Feb 17, 2009 | 6.707 | 6.836 | 6.418 | 6.475 | 4,955,763 | -0.53(-7.57%) |
Feb 13, 2009 | 7.547 | 7.552 | 6.995 | 7.006 | 0 | -0.55(-7.29%) |
Feb 12, 2009 | 7.650 | 7.706 | 7.073 | 7.557 | 4,129,299 | -0.31(-3.93%) |
Feb 11, 2009 | 7.799 | 7.943 | 7.423 | 7.866 | 3,601,943 | +0.15(+1.94%) |
Feb 10, 2009 | 8.309 | 8.469 | 7.655 | 7.717 | 3,786,021 | -0.73(-8.60%) |
Feb 09, 2009 | 8.469 | 8.520 | 8.221 | 8.443 | 2,457,655 | -0.01(-0.06%) |
Feb 06, 2009 | 7.794 | 8.500 | 7.789 | 8.448 | 0 | +0.63(+8.04%) |
Feb 05, 2009 | 7.897 | 8.206 | 7.383 | 7.820 | 5,338,298 | -0.13(-1.62%) |
Feb 04, 2009 | 8.278 | 8.551 | 7.928 | 7.948 | 2,575,848 | -0.33(-3.98%) |
Feb 03, 2009 | 8.649 | 8.664 | 8.072 | 8.278 | 2,857,215 | -0.07(-0.86%) |