Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 10.05 | 10.19 | 9.788 | 9.799 | 19,438,792 | -0.16(-1.64%) |
Apr 29, 2009 | 9.694 | 9.998 | 9.601 | 9.963 | 15,905,132 | +0.35(+3.65%) |
Apr 28, 2009 | 9.782 | 9.835 | 9.554 | 9.612 | 18,502,714 | -0.27(-2.78%) |
Apr 27, 2009 | 10.08 | 10.48 | 9.846 | 9.887 | 15,618,070 | -0.33(-3.26%) |
Apr 24, 2009 | 9.905 | 10.33 | 9.758 | 10.22 | 17,830,892 | +0.35(+3.50%) |
Apr 23, 2009 | 9.735 | 9.928 | 9.630 | 9.876 | 15,370,122 | +0.18(+1.81%) |
Apr 22, 2009 | 9.349 | 9.952 | 9.349 | 9.700 | 21,827,156 | +0.21(+2.22%) |
Apr 21, 2009 | 8.501 | 9.694 | 8.501 | 9.489 | 39,251,320 | +1.14(+13.67%) |
Apr 20, 2009 | 8.600 | 8.647 | 8.331 | 8.349 | 15,731,715 | -0.38(-4.36%) |
Apr 17, 2009 | 8.863 | 8.893 | 8.530 | 8.729 | 15,152,340 | -0.09(-1.06%) |
Apr 16, 2009 | 8.752 | 9.010 | 8.553 | 8.822 | 12,854,439 | +0.16(+1.89%) |
Apr 15, 2009 | 8.290 | 8.676 | 8.202 | 8.659 | 14,586,804 | +0.30(+3.64%) |
Apr 14, 2009 | 8.389 | 8.501 | 8.191 | 8.354 | 17,636,218 | -0.11(-1.24%) |
Apr 13, 2009 | 8.337 | 8.509 | 8.284 | 8.460 | 13,423,610 | +0.03(+0.35%) |
Apr 09, 2009 | 8.202 | 8.448 | 8.027 | 8.430 | 12,651,176 | +0.41(+5.11%) |
Apr 08, 2009 | 7.828 | 8.068 | 7.781 | 8.021 | 8,945,327 | +0.21(+2.70%) |
Apr 07, 2009 | 7.717 | 8.009 | 7.699 | 7.810 | 10,417,498 | -0.02(-0.30%) |
Apr 06, 2009 | 8.015 | 8.226 | 7.682 | 7.834 | 10,680,590 | -0.25(-3.11%) |
Apr 03, 2009 | 7.869 | 8.120 | 7.723 | 8.085 | 14,046,115 | +0.22(+2.75%) |
Apr 02, 2009 | 7.588 | 7.933 | 7.436 | 7.869 | 23,401,260 | +0.45(+6.07%) |
Apr 01, 2009 | 7.237 | 7.465 | 7.067 | 7.418 | 13,644,054 | +0.06(+0.88%) |
Mar 31, 2009 | 7.079 | 7.459 | 6.980 | 7.354 | 14,949,966 | +0.33(+4.75%) |
Mar 30, 2009 | 7.255 | 7.494 | 6.980 | 7.021 | 11,230,475 | -0.39(-5.29%) |
Mar 26, 2009 | 7.295 | 7.436 | 7.178 | 7.412 | 12,757,892 | +0.18(+2.43%) |
Mar 25, 2009 | 7.389 | 7.389 | 6.974 | 7.237 | 15,912,418 | -0.08(-1.12%) |
Mar 24, 2009 | 7.243 | 7.453 | 7.091 | 7.319 | 17,790,820 | -0.01(-0.08%) |
Mar 23, 2009 | 6.991 | 7.336 | 6.944 | 7.325 | 15,935,901 | +0.29(+4.16%) |
Mar 20, 2009 | 6.997 | 7.173 | 6.839 | 7.032 | 21,886,602 | -0.14(-1.92%) |
Mar 19, 2009 | 7.342 | 7.342 | 6.980 | 7.170 | 8,491,495 | -0.10(-1.38%) |
Mar 18, 2009 | 7.266 | 7.325 | 7.079 | 7.270 | 10,397,087 | +0.02(+0.21%) |
Mar 17, 2009 | 7.003 | 7.255 | 6.933 | 7.255 | 8,173,259 | +0.25(+3.51%) |
Mar 16, 2009 | 7.079 | 7.219 | 6.985 | 7.009 | 7,074,952 | -0.01(-0.17%) |
Mar 13, 2009 | 7.061 | 7.184 | 6.974 | 7.021 | 0 | -0.05(-0.74%) |
Mar 12, 2009 | 6.640 | 7.138 | 6.541 | 7.073 | 10,365,972 | +0.38(+5.68%) |
Mar 11, 2009 | 6.658 | 6.769 | 6.430 | 6.693 | 13,646,166 | +0.12(+1.78%) |
Mar 10, 2009 | 6.277 | 6.710 | 6.172 | 6.576 | 17,427,162 | +0.41(+6.64%) |
Mar 09, 2009 | 6.026 | 6.395 | 6.020 | 6.166 | 10,937,553 | +0.06(+1.05%) |
Mar 06, 2009 | 6.272 | 6.318 | 5.938 | 6.102 | 0 | -0.12(-1.88%) |
Mar 05, 2009 | 6.395 | 6.424 | 6.178 | 6.219 | 9,490,293 | -0.35(-5.26%) |
Mar 04, 2009 | 6.266 | 6.728 | 6.237 | 6.564 | 14,105,805 | +0.27(+4.28%) |
Mar 02, 2009 | 6.389 | 6.465 | 5.880 | 6.295 | 11,965,496 | -0.23(-3.58%) |
Feb 27, 2009 | 6.406 | 6.781 | 6.400 | 6.529 | 0 | -0.01(-0.18%) |
Feb 26, 2009 | 6.810 | 6.822 | 6.539 | 6.541 | 8,694,740 | -0.11(-1.58%) |
Feb 25, 2009 | 6.804 | 6.868 | 6.529 | 6.646 | 12,084,749 | -0.19(-2.74%) |
Feb 24, 2009 | 6.488 | 6.909 | 6.424 | 6.833 | 13,138,015 | +0.40(+6.18%) |
Feb 23, 2009 | 6.740 | 6.786 | 6.424 | 6.435 | 9,332,342 | -0.25(-3.68%) |
Feb 20, 2009 | 6.588 | 6.751 | 6.535 | 6.681 | 12,317,940 | -0.04(-0.52%) |
Feb 19, 2009 | 7.032 | 7.108 | 6.664 | 6.716 | 11,516,077 | -0.31(-4.41%) |
Feb 18, 2009 | 6.980 | 7.091 | 6.845 | 7.026 | 12,804,958 | +0.09(+1.26%) |
Feb 17, 2009 | 7.079 | 7.272 | 6.681 | 6.939 | 16,670,131 | -0.42(-5.72%) |
Feb 13, 2009 | 7.565 | 7.594 | 7.360 | 7.360 | 7,534,768 | -0.17(-2.25%) |
Feb 12, 2009 | 7.231 | 7.553 | 7.091 | 7.529 | 13,610,465 | +0.20(+2.71%) |
Feb 11, 2009 | 7.301 | 7.383 | 7.149 | 7.331 | 14,576,091 | +0.06(+0.80%) |
Feb 10, 2009 | 7.448 | 7.658 | 7.243 | 7.272 | 15,978,981 | -0.14(-1.89%) |
Feb 09, 2009 | 7.465 | 7.535 | 7.307 | 7.412 | 13,970,064 | -0.10(-1.32%) |
Feb 06, 2009 | 7.372 | 7.723 | 7.167 | 7.512 | 16,847,884 | +0.18(+2.47%) |
Feb 05, 2009 | 7.553 | 7.810 | 6.804 | 7.331 | 48,539,172 | -0.72(-8.94%) |
Feb 04, 2009 | 8.126 | 8.354 | 7.717 | 8.050 | 18,283,688 | -0.05(-0.65%) |
Feb 03, 2009 | 7.980 | 8.237 | 7.980 | 8.103 | 12,593,134 | +0.03(+0.36%) |