Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 7.948 | 8.276 | 7.777 | 8.062 | 2,405,968 | +0.30(+3.85%) |
Apr 29, 2009 | 7.497 | 7.777 | 7.435 | 7.763 | 3,137,518 | +0.35(+4.74%) |
Apr 28, 2009 | 7.559 | 7.708 | 7.412 | 7.412 | 2,159,000 | -0.18(-2.38%) |
Apr 27, 2009 | 7.692 | 7.834 | 7.478 | 7.592 | 2,540,959 | -0.20(-2.62%) |
Apr 24, 2009 | 7.815 | 7.872 | 7.625 | 7.796 | 2,493,692 | +0.06(+0.80%) |
Apr 23, 2009 | 7.725 | 7.839 | 7.635 | 7.734 | 1,821,890 | -0.03(-0.37%) |
Apr 22, 2009 | 7.592 | 7.844 | 7.552 | 7.763 | 1,995,355 | +0.12(+1.55%) |
Apr 21, 2009 | 7.644 | 7.834 | 7.597 | 7.644 | 2,586,979 | -0.01(-0.19%) |
Apr 20, 2009 | 7.682 | 7.749 | 7.549 | 7.658 | 1,266,758 | -0.17(-2.12%) |
Apr 17, 2009 | 7.815 | 7.948 | 7.720 | 7.825 | 1,804,122 | +0.00(+0.06%) |
Apr 16, 2009 | 7.677 | 7.853 | 7.610 | 7.820 | 1,846,899 | +0.23(+3.00%) |
Apr 15, 2009 | 7.573 | 7.611 | 7.450 | 7.592 | 1,945,853 | +0.09(+1.14%) |
Apr 14, 2009 | 7.587 | 7.658 | 7.482 | 7.506 | 1,072,436 | -0.11(-1.50%) |
Apr 13, 2009 | 7.549 | 7.644 | 7.412 | 7.620 | 1,625,214 | -0.02(-0.31%) |
Apr 09, 2009 | 7.488 | 7.654 | 7.421 | 7.644 | 2,044,334 | +0.28(+3.87%) |
Apr 08, 2009 | 7.222 | 7.369 | 7.143 | 7.359 | 1,522,070 | +0.19(+2.65%) |
Apr 07, 2009 | 7.122 | 7.274 | 7.093 | 7.169 | 1,224,175 | -0.05(-0.72%) |
Apr 06, 2009 | 7.231 | 7.374 | 7.070 | 7.222 | 1,166,805 | -0.15(-2.00%) |
Apr 03, 2009 | 7.198 | 7.393 | 7.179 | 7.369 | 2,050,450 | +0.20(+2.85%) |
Apr 02, 2009 | 6.880 | 7.578 | 6.880 | 7.165 | 4,453,206 | +0.38(+5.52%) |
Apr 01, 2009 | 6.685 | 6.804 | 6.600 | 6.790 | 4,012,942 | +0.01(+0.21%) |
Mar 31, 2009 | 6.813 | 6.908 | 6.690 | 6.775 | 1,845,829 | -0.01(-0.14%) |
Mar 30, 2009 | 6.908 | 6.908 | 6.647 | 6.785 | 1,482,440 | -0.31(-4.41%) |
Mar 26, 2009 | 6.832 | 7.150 | 6.823 | 7.098 | 4,225,485 | +0.33(+4.84%) |
Mar 25, 2009 | 7.103 | 7.184 | 6.623 | 6.771 | 2,571,166 | -0.33(-4.62%) |
Mar 24, 2009 | 7.046 | 7.222 | 6.994 | 7.098 | 2,253,799 | -0.05(-0.66%) |
Mar 23, 2009 | 6.932 | 7.146 | 6.823 | 7.146 | 1,967,795 | +0.33(+4.88%) |
Mar 20, 2009 | 6.809 | 7.013 | 6.747 | 6.813 | 2,106,716 | +0.01(+0.21%) |
Mar 19, 2009 | 6.832 | 6.984 | 6.666 | 6.799 | 2,388,133 | -0.01(-0.21%) |
Mar 18, 2009 | 6.647 | 6.866 | 6.495 | 6.813 | 2,835,368 | +0.16(+2.43%) |
Mar 17, 2009 | 6.500 | 6.652 | 6.419 | 6.652 | 2,282,759 | +0.10(+1.60%) |
Mar 16, 2009 | 6.301 | 6.628 | 6.229 | 6.547 | 2,805,343 | +0.32(+5.11%) |
Mar 13, 2009 | 6.215 | 6.272 | 6.120 | 6.229 | 3,062,409 | +0.05(+0.77%) |
Mar 12, 2009 | 6.187 | 6.286 | 6.073 | 6.182 | 3,601,009 | +0.02(+0.31%) |
Mar 11, 2009 | 6.234 | 6.286 | 6.127 | 6.163 | 3,606,213 | -0.02(-0.31%) |
Mar 10, 2009 | 5.992 | 6.215 | 5.721 | 6.182 | 2,685,762 | +0.30(+5.08%) |
Mar 09, 2009 | 5.769 | 5.963 | 5.769 | 5.883 | 4,248,328 | +0.09(+1.56%) |
Mar 06, 2009 | 6.191 | 6.376 | 5.693 | 5.793 | 4,918,515 | -0.38(-6.08%) |
Mar 05, 2009 | 6.353 | 6.469 | 6.125 | 6.168 | 2,041,878 | -0.24(-3.78%) |
Mar 04, 2009 | 6.220 | 6.547 | 6.125 | 6.410 | 3,183,249 | +0.11(+1.81%) |
Mar 02, 2009 | 6.339 | 6.452 | 6.201 | 6.296 | 4,653,095 | -0.11(-1.78%) |
Feb 27, 2009 | 5.745 | 6.676 | 5.598 | 6.410 | 6,778,740 | +0.72(+12.59%) |
Feb 26, 2009 | 5.455 | 5.731 | 5.284 | 5.693 | 5,700,910 | +0.26(+4.81%) |
Feb 25, 2009 | 5.142 | 5.446 | 5.142 | 5.432 | 4,248,988 | +0.29(+5.63%) |
Feb 24, 2009 | 5.308 | 5.365 | 5.104 | 5.142 | 4,583,271 | -0.15(-2.78%) |
Feb 23, 2009 | 5.707 | 5.788 | 5.246 | 5.289 | 2,365,491 | -0.42(-7.32%) |
Feb 20, 2009 | 5.626 | 5.774 | 5.517 | 5.707 | 3,693,141 | +0.02(+0.33%) |
Feb 19, 2009 | 5.717 | 5.755 | 5.588 | 5.688 | 4,339,854 | -0.03(-0.50%) |
Feb 18, 2009 | 5.712 | 5.759 | 5.655 | 5.717 | 3,318,543 | -0.01(-0.25%) |
Feb 17, 2009 | 5.664 | 5.814 | 5.603 | 5.731 | 1,379,280 | -0.06(-0.98%) |
Feb 13, 2009 | 5.906 | 5.949 | 5.579 | 5.788 | 1,508,635 | -0.09(-1.61%) |
Feb 12, 2009 | 5.755 | 5.906 | 5.636 | 5.883 | 1,984,478 | +0.12(+2.14%) |
Feb 11, 2009 | 5.954 | 6.035 | 5.740 | 5.759 | 1,617,046 | -0.21(-3.58%) |
Feb 10, 2009 | 6.144 | 6.286 | 5.921 | 5.973 | 2,092,401 | -0.23(-3.68%) |
Feb 09, 2009 | 6.172 | 6.257 | 6.101 | 6.201 | 1,938,819 | +0.03(+0.54%) |
Feb 06, 2009 | 6.035 | 6.267 | 5.973 | 6.168 | 2,274,022 | +0.15(+2.44%) |
Feb 05, 2009 | 5.807 | 6.077 | 5.759 | 6.020 | 1,845,227 | +0.19(+3.17%) |
Feb 04, 2009 | 5.788 | 6.087 | 5.755 | 5.835 | 1,177,445 | +0.03(+0.57%) |
Feb 03, 2009 | 5.769 | 5.845 | 5.674 | 5.802 | 2,025,009 | +0.03(+0.49%) |