Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 7.814 | 7.814 | 7.413 | 7.460 | 2,762,821 | -0.28(-3.62%) |
Apr 29, 2009 | 7.889 | 7.898 | 7.609 | 7.740 | 1,543,762 | +0.02(+0.24%) |
Apr 28, 2009 | 7.721 | 7.889 | 7.562 | 7.721 | 1,315,512 | -0.26(-3.27%) |
Apr 27, 2009 | 7.982 | 8.160 | 7.898 | 7.982 | 1,998,661 | -0.03(-0.35%) |
Apr 24, 2009 | 7.600 | 8.122 | 7.534 | 8.010 | 3,616,168 | +0.55(+7.38%) |
Apr 23, 2009 | 7.338 | 7.758 | 7.226 | 7.460 | 2,441,148 | +0.13(+1.78%) |
Apr 22, 2009 | 7.161 | 7.488 | 7.049 | 7.329 | 2,863,126 | +0.25(+3.56%) |
Apr 21, 2009 | 7.329 | 7.469 | 7.011 | 7.077 | 2,544,939 | -0.24(-3.32%) |
Apr 20, 2009 | 7.114 | 7.488 | 7.077 | 7.320 | 1,949,471 | +0.25(+3.57%) |
Apr 17, 2009 | 7.273 | 7.348 | 6.993 | 7.067 | 3,917,903 | -0.31(-4.18%) |
Apr 16, 2009 | 7.740 | 7.740 | 7.292 | 7.376 | 3,338,972 | -0.36(-4.70%) |
Apr 15, 2009 | 7.693 | 7.796 | 7.600 | 7.740 | 2,810,320 | +0.21(+2.73%) |
Apr 14, 2009 | 7.600 | 7.646 | 7.460 | 7.534 | 1,961,804 | +0.03(+0.37%) |
Apr 13, 2009 | 7.516 | 7.609 | 7.422 | 7.506 | 1,662,796 | +0.29(+4.01%) |
Apr 09, 2009 | 7.236 | 7.413 | 7.077 | 7.217 | 1,843,148 | +0.03(+0.39%) |
Apr 08, 2009 | 7.123 | 7.338 | 7.011 | 7.189 | 1,937,015 | +0.18(+2.53%) |
Apr 07, 2009 | 7.021 | 7.142 | 6.974 | 7.011 | 2,628,029 | +0.17(+2.46%) |
Apr 06, 2009 | 7.273 | 7.273 | 6.731 | 6.843 | 4,570,232 | -0.61(-8.15%) |
Apr 03, 2009 | 8.094 | 8.188 | 7.254 | 7.450 | 4,268,376 | -0.65(-8.06%) |
Apr 02, 2009 | 8.057 | 8.150 | 7.758 | 8.104 | 5,172,582 | -0.13(-1.59%) |
Apr 01, 2009 | 8.029 | 8.281 | 7.936 | 8.234 | 4,126,083 | +0.25(+3.16%) |
Mar 31, 2009 | 7.665 | 8.048 | 7.394 | 7.982 | 3,873,543 | +0.44(+5.82%) |
Mar 30, 2009 | 7.777 | 7.908 | 7.329 | 7.544 | 2,803,188 | -0.43(-5.39%) |
Mar 26, 2009 | 8.309 | 8.309 | 7.945 | 7.973 | 2,213,112 | -0.23(-2.84%) |
Mar 25, 2009 | 7.908 | 8.216 | 7.749 | 8.206 | 3,989,778 | +0.38(+4.89%) |
Mar 24, 2009 | 7.572 | 7.992 | 7.413 | 7.824 | 2,667,039 | +0.04(+0.48%) |
Mar 23, 2009 | 7.749 | 7.889 | 7.730 | 7.786 | 3,226,994 | -0.10(-1.30%) |
Mar 20, 2009 | 7.898 | 7.992 | 7.600 | 7.889 | 7,386,418 | -0.07(-0.82%) |
Mar 19, 2009 | 7.488 | 8.029 | 7.469 | 7.954 | 6,188,398 | +0.79(+11.08%) |
Mar 18, 2009 | 6.386 | 7.217 | 6.321 | 7.161 | 4,318,531 | +0.60(+9.10%) |
Mar 17, 2009 | 6.759 | 6.759 | 6.405 | 6.563 | 1,587,583 | -0.16(-2.36%) |
Mar 16, 2009 | 6.675 | 6.787 | 6.535 | 6.722 | 1,543,183 | -0.05(-0.69%) |
Mar 13, 2009 | 6.834 | 6.927 | 6.629 | 6.769 | 0 | +0.09(+1.40%) |
Mar 12, 2009 | 6.283 | 6.759 | 6.227 | 6.675 | 2,759,736 | +0.49(+7.84%) |
Mar 11, 2009 | 6.115 | 6.330 | 6.050 | 6.190 | 2,934,787 | +0.16(+2.63%) |
Mar 10, 2009 | 6.405 | 6.405 | 5.891 | 6.031 | 6,543,191 | -0.81(-11.87%) |
Mar 09, 2009 | 7.198 | 7.226 | 6.769 | 6.843 | 2,357,152 | -0.35(-4.93%) |
Mar 06, 2009 | 7.282 | 7.534 | 7.142 | 7.198 | 0 | +0.00(+0.00%) |
Mar 05, 2009 | 7.002 | 7.264 | 6.946 | 7.198 | 5,769,035 | +0.29(+4.19%) |
Mar 04, 2009 | 7.366 | 7.422 | 6.759 | 6.909 | 4,036,257 | -0.24(-3.39%) |
Mar 02, 2009 | 7.488 | 7.590 | 7.058 | 7.152 | 4,667,934 | -0.39(-5.20%) |
Feb 27, 2009 | 7.413 | 7.852 | 7.301 | 7.544 | 0 | +0.29(+3.99%) |
Feb 26, 2009 | 7.021 | 7.357 | 6.909 | 7.254 | 4,704,470 | +0.18(+2.51%) |
Feb 25, 2009 | 7.002 | 7.432 | 6.927 | 7.077 | 6,024,553 | -0.07(-1.04%) |
Feb 24, 2009 | 8.206 | 8.216 | 6.918 | 7.152 | 7,077,777 | -1.01(-12.36%) |
Feb 23, 2009 | 7.786 | 8.272 | 7.572 | 8.160 | 4,926,730 | +0.26(+3.31%) |
Feb 20, 2009 | 8.104 | 8.403 | 7.777 | 7.898 | 0 | +0.16(+2.05%) |
Feb 19, 2009 | 8.113 | 8.178 | 7.656 | 7.740 | 4,317,170 | -0.35(-4.38%) |
Feb 18, 2009 | 8.076 | 8.141 | 7.572 | 8.094 | 6,217,482 | +0.08(+1.05%) |
Feb 17, 2009 | 7.469 | 8.234 | 7.394 | 8.010 | 8,811,264 | +0.64(+8.75%) |
Feb 13, 2009 | 7.226 | 7.422 | 7.049 | 7.366 | 3,331,703 | +0.14(+1.94%) |
Feb 12, 2009 | 7.338 | 7.441 | 7.039 | 7.226 | 3,791,113 | -0.12(-1.65%) |
Feb 11, 2009 | 6.881 | 7.413 | 6.843 | 7.348 | 4,040,453 | +0.61(+9.00%) |
Feb 10, 2009 | 6.955 | 7.133 | 6.675 | 6.741 | 3,016,794 | -0.04(-0.55%) |
Feb 09, 2009 | 6.946 | 7.077 | 6.769 | 6.778 | 3,075,348 | -0.18(-2.55%) |
Feb 06, 2009 | 6.610 | 7.002 | 6.386 | 6.955 | 3,346,035 | +0.22(+3.33%) |
Feb 05, 2009 | 6.759 | 6.843 | 6.601 | 6.731 | 2,101,826 | +0.10(+1.55%) |
Feb 04, 2009 | 6.545 | 6.713 | 6.507 | 6.629 | 2,563,954 | +0.20(+3.05%) |
Feb 03, 2009 | 6.227 | 6.489 | 6.181 | 6.433 | 3,214,620 | +0.22(+3.61%) |