Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 7.368 | 7.412 | 7.294 | 7.356 | 16,697,083 | +0.15(+2.15%) |
Apr 29, 2009 | 7.083 | 7.250 | 7.040 | 7.201 | 24,216,870 | +0.26(+3.75%) |
Apr 28, 2009 | 6.953 | 7.015 | 6.897 | 6.941 | 6,788,775 | -0.17(-2.44%) |
Apr 27, 2009 | 7.126 | 7.188 | 7.052 | 7.114 | 13,359,773 | -0.20(-2.79%) |
Apr 24, 2009 | 7.306 | 7.393 | 7.250 | 7.319 | 7,004,211 | +0.12(+1.64%) |
Apr 23, 2009 | 7.244 | 7.250 | 7.126 | 7.201 | 7,901,038 | +0.07(+1.04%) |
Apr 22, 2009 | 7.133 | 7.219 | 7.015 | 7.126 | 12,760,173 | -0.07(-0.95%) |
Apr 21, 2009 | 7.064 | 7.238 | 7.009 | 7.195 | 11,231,461 | +0.12(+1.75%) |
Apr 20, 2009 | 7.238 | 7.294 | 7.027 | 7.071 | 9,446,126 | -0.23(-3.14%) |
Apr 17, 2009 | 7.294 | 7.319 | 7.226 | 7.300 | 8,178,064 | +0.01(+0.17%) |
Apr 16, 2009 | 7.213 | 7.312 | 7.151 | 7.288 | 22,405,858 | +0.07(+1.03%) |
Apr 15, 2009 | 7.114 | 7.232 | 7.064 | 7.213 | 6,649,522 | +0.12(+1.66%) |
Apr 14, 2009 | 7.157 | 7.195 | 7.064 | 7.095 | 9,879,217 | -0.05(-0.69%) |
Apr 13, 2009 | 7.034 | 7.201 | 7.034 | 7.145 | 8,297,864 | +0.09(+1.23%) |
Apr 09, 2009 | 7.015 | 7.083 | 6.978 | 7.058 | 10,727,149 | +0.20(+2.98%) |
Apr 08, 2009 | 6.866 | 6.910 | 6.767 | 6.854 | 18,922,540 | +0.08(+1.19%) |
Apr 07, 2009 | 6.860 | 6.891 | 6.767 | 6.773 | 6,737,496 | -0.16(-2.32%) |
Apr 06, 2009 | 6.897 | 6.941 | 6.804 | 6.934 | 9,098,014 | +0.04(+0.54%) |
Apr 03, 2009 | 6.810 | 6.897 | 6.773 | 6.897 | 6,750,106 | +0.11(+1.55%) |
Apr 02, 2009 | 6.730 | 6.922 | 6.711 | 6.792 | 19,612,774 | +0.36(+5.59%) |
Apr 01, 2009 | 6.327 | 6.463 | 6.265 | 6.432 | 12,596,149 | +0.13(+2.06%) |
Mar 31, 2009 | 6.358 | 6.395 | 6.265 | 6.302 | 9,688,424 | +0.03(+0.49%) |
Mar 30, 2009 | 6.333 | 6.358 | 6.209 | 6.271 | 9,231,800 | -0.34(-5.15%) |
Mar 26, 2009 | 6.581 | 6.618 | 6.532 | 6.612 | 11,450,118 | +0.12(+1.81%) |
Mar 25, 2009 | 6.482 | 6.581 | 6.341 | 6.494 | 8,894,807 | +0.00(+0.00%) |
Mar 24, 2009 | 6.532 | 6.606 | 6.451 | 6.494 | 9,339,312 | -0.11(-1.60%) |
Mar 23, 2009 | 6.420 | 6.600 | 6.408 | 6.600 | 12,419,752 | +0.53(+8.78%) |
Mar 20, 2009 | 6.123 | 6.147 | 5.999 | 6.067 | 5,854,325 | -0.10(-1.61%) |
Mar 19, 2009 | 6.216 | 6.265 | 6.104 | 6.166 | 8,310,679 | -0.04(-0.60%) |
Mar 18, 2009 | 6.048 | 6.253 | 6.005 | 6.203 | 8,838,020 | +0.03(+0.50%) |
Mar 17, 2009 | 5.980 | 6.185 | 5.980 | 6.172 | 5,373,255 | +0.18(+3.00%) |
Mar 16, 2009 | 6.054 | 6.141 | 5.986 | 5.992 | 8,417,353 | +0.07(+1.26%) |
Mar 13, 2009 | 5.918 | 5.986 | 5.837 | 5.918 | 0 | +0.06(+0.95%) |
Mar 12, 2009 | 5.714 | 5.912 | 5.670 | 5.862 | 9,831,671 | +0.14(+2.38%) |
Mar 11, 2009 | 5.720 | 5.769 | 5.645 | 5.726 | 6,773,309 | +0.02(+0.33%) |
Mar 10, 2009 | 5.552 | 5.757 | 5.552 | 5.707 | 12,360,753 | +0.27(+4.90%) |
Mar 09, 2009 | 5.428 | 5.571 | 5.410 | 5.441 | 13,415,434 | -0.15(-2.77%) |
Mar 06, 2009 | 5.714 | 5.714 | 5.472 | 5.596 | 0 | -0.06(-1.10%) |
Mar 05, 2009 | 5.720 | 5.800 | 5.639 | 5.658 | 4,549,288 | -0.27(-4.50%) |
Mar 04, 2009 | 5.881 | 6.073 | 5.862 | 5.924 | 8,545,639 | +0.29(+5.05%) |
Mar 02, 2009 | 5.837 | 5.844 | 5.627 | 5.639 | 11,137,285 | -0.32(-5.41%) |
Feb 27, 2009 | 5.918 | 6.048 | 5.899 | 5.961 | 0 | +0.04(+0.63%) |
Feb 26, 2009 | 6.085 | 6.123 | 5.924 | 5.924 | 5,696,031 | -0.14(-2.35%) |
Feb 25, 2009 | 6.042 | 6.166 | 5.949 | 6.067 | 7,025,010 | -0.08(-1.31%) |
Feb 24, 2009 | 5.918 | 6.170 | 5.918 | 6.147 | 13,079,766 | +0.26(+4.42%) |
Feb 23, 2009 | 6.048 | 6.079 | 5.841 | 5.887 | 12,195,897 | -0.04(-0.63%) |
Feb 20, 2009 | 5.875 | 5.980 | 5.788 | 5.924 | 6,253,087 | -0.07(-1.14%) |
Feb 19, 2009 | 6.079 | 6.119 | 5.937 | 5.992 | 5,623,889 | +0.02(+0.42%) |
Feb 18, 2009 | 6.011 | 6.048 | 5.912 | 5.968 | 5,781,684 | +0.13(+2.23%) |
Feb 17, 2009 | 5.875 | 5.930 | 5.819 | 5.837 | 11,077,003 | -0.20(-3.29%) |
Feb 13, 2009 | 6.104 | 6.135 | 6.036 | 6.036 | 3,317,866 | -0.02(-0.31%) |
Feb 12, 2009 | 5.961 | 6.085 | 5.893 | 6.054 | 6,680,106 | -0.05(-0.81%) |
Feb 11, 2009 | 6.042 | 6.166 | 6.011 | 6.104 | 6,410,684 | +0.11(+1.76%) |
Feb 10, 2009 | 6.265 | 6.277 | 5.949 | 5.999 | 9,193,278 | -0.32(-5.01%) |
Feb 09, 2009 | 6.308 | 6.327 | 6.209 | 6.315 | 4,712,750 | -0.02(-0.29%) |
Feb 06, 2009 | 6.172 | 6.358 | 6.135 | 6.333 | 8,273,865 | +0.25(+4.07%) |
Feb 05, 2009 | 6.061 | 6.191 | 5.949 | 6.085 | 7,921,863 | -0.01(-0.10%) |
Feb 04, 2009 | 6.185 | 6.259 | 6.092 | 6.092 | 12,457,395 | -0.02(-0.30%) |
Feb 03, 2009 | 6.110 | 6.191 | 6.017 | 6.110 | 7,721,408 | -0.10(-1.60%) |