Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 7.894 | 8.220 | 7.724 | 8.007 | 2,422,398 | +0.30(+3.85%) |
Apr 29, 2009 | 7.446 | 7.724 | 7.385 | 7.710 | 3,158,944 | +0.35(+4.74%) |
Apr 28, 2009 | 7.507 | 7.656 | 7.361 | 7.361 | 2,173,744 | -0.18(-2.38%) |
Apr 27, 2009 | 7.639 | 7.781 | 7.427 | 7.540 | 2,558,311 | -0.20(-2.62%) |
Apr 24, 2009 | 7.762 | 7.819 | 7.573 | 7.743 | 2,510,722 | +0.06(+0.80%) |
Apr 23, 2009 | 7.673 | 7.786 | 7.583 | 7.682 | 1,834,332 | -0.03(-0.37%) |
Apr 22, 2009 | 7.540 | 7.790 | 7.501 | 7.710 | 2,008,981 | +0.12(+1.55%) |
Apr 21, 2009 | 7.592 | 7.781 | 7.545 | 7.592 | 2,604,645 | -0.01(-0.19%) |
Apr 20, 2009 | 7.630 | 7.696 | 7.498 | 7.606 | 1,275,408 | -0.17(-2.12%) |
Apr 17, 2009 | 7.762 | 7.894 | 7.668 | 7.772 | 1,816,443 | +0.00(+0.06%) |
Apr 16, 2009 | 7.625 | 7.800 | 7.558 | 7.767 | 1,859,511 | +0.23(+3.00%) |
Apr 15, 2009 | 7.522 | 7.559 | 7.399 | 7.540 | 1,959,141 | +0.08(+1.14%) |
Apr 14, 2009 | 7.536 | 7.606 | 7.431 | 7.456 | 1,079,759 | -0.11(-1.50%) |
Apr 13, 2009 | 7.498 | 7.592 | 7.361 | 7.569 | 1,636,312 | -0.02(-0.31%) |
Apr 09, 2009 | 7.437 | 7.602 | 7.371 | 7.592 | 2,058,294 | +0.28(+3.87%) |
Apr 08, 2009 | 7.173 | 7.319 | 7.095 | 7.309 | 1,532,464 | +0.19(+2.65%) |
Apr 07, 2009 | 7.074 | 7.225 | 7.045 | 7.121 | 1,232,535 | -0.05(-0.72%) |
Apr 06, 2009 | 7.182 | 7.324 | 7.022 | 7.173 | 1,174,773 | -0.15(-2.00%) |
Apr 03, 2009 | 7.149 | 7.342 | 7.130 | 7.319 | 2,064,453 | +0.20(+2.85%) |
Apr 02, 2009 | 6.833 | 7.526 | 6.833 | 7.116 | 4,483,618 | +0.37(+5.52%) |
Apr 01, 2009 | 6.640 | 6.758 | 6.555 | 6.744 | 4,040,347 | +0.01(+0.21%) |
Mar 31, 2009 | 6.767 | 6.861 | 6.644 | 6.729 | 1,858,434 | -0.01(-0.14%) |
Mar 30, 2009 | 6.861 | 6.861 | 6.602 | 6.739 | 1,492,564 | -0.31(-4.41%) |
Mar 26, 2009 | 6.786 | 7.102 | 6.777 | 7.050 | 4,254,341 | +0.33(+4.84%) |
Mar 25, 2009 | 7.055 | 7.135 | 6.578 | 6.725 | 2,588,724 | -0.33(-4.62%) |
Mar 24, 2009 | 6.998 | 7.173 | 6.946 | 7.050 | 2,269,190 | -0.05(-0.66%) |
Mar 23, 2009 | 6.885 | 7.097 | 6.777 | 7.097 | 1,981,233 | +0.33(+4.88%) |
Mar 20, 2009 | 6.762 | 6.965 | 6.701 | 6.767 | 2,121,103 | +0.01(+0.21%) |
Mar 19, 2009 | 6.786 | 6.937 | 6.621 | 6.753 | 2,404,441 | -0.01(-0.21%) |
Mar 18, 2009 | 6.602 | 6.819 | 6.451 | 6.767 | 2,854,731 | +0.16(+2.43%) |
Mar 17, 2009 | 6.456 | 6.607 | 6.376 | 6.607 | 2,298,348 | +0.10(+1.60%) |
Mar 16, 2009 | 6.258 | 6.583 | 6.187 | 6.503 | 2,824,500 | +0.32(+5.11%) |
Mar 13, 2009 | 6.173 | 6.229 | 6.079 | 6.187 | 3,083,323 | +0.05(+0.77%) |
Mar 12, 2009 | 6.145 | 6.244 | 6.031 | 6.140 | 3,625,600 | +0.02(+0.31%) |
Mar 11, 2009 | 6.192 | 6.244 | 6.086 | 6.121 | 3,630,840 | -0.02(-0.31%) |
Mar 10, 2009 | 5.951 | 6.173 | 5.682 | 6.140 | 2,704,104 | +0.30(+5.08%) |
Mar 09, 2009 | 5.730 | 5.923 | 5.730 | 5.843 | 4,277,341 | +0.09(+1.56%) |
Mar 06, 2009 | 6.149 | 6.333 | 5.654 | 5.753 | 4,952,104 | -0.37(-6.08%) |
Mar 05, 2009 | 6.310 | 6.425 | 6.083 | 6.126 | 2,055,822 | -0.24(-3.78%) |
Mar 04, 2009 | 6.178 | 6.503 | 6.083 | 6.366 | 3,204,988 | +0.11(+1.81%) |
Mar 02, 2009 | 6.296 | 6.409 | 6.159 | 6.253 | 4,684,871 | -0.11(-1.78%) |
Feb 27, 2009 | 5.706 | 6.630 | 5.560 | 6.366 | 6,825,032 | +0.71(+12.59%) |
Feb 26, 2009 | 5.418 | 5.692 | 5.249 | 5.654 | 5,739,842 | +0.26(+4.81%) |
Feb 25, 2009 | 5.107 | 5.409 | 5.107 | 5.395 | 4,278,004 | +0.29(+5.63%) |
Feb 24, 2009 | 5.272 | 5.329 | 5.069 | 5.107 | 4,614,570 | -0.15(-2.78%) |
Feb 23, 2009 | 5.668 | 5.748 | 5.211 | 5.253 | 2,381,645 | -0.41(-7.32%) |
Feb 20, 2009 | 5.588 | 5.734 | 5.480 | 5.668 | 3,718,362 | +0.02(+0.33%) |
Feb 19, 2009 | 5.678 | 5.715 | 5.550 | 5.649 | 4,369,491 | -0.03(-0.50%) |
Feb 18, 2009 | 5.673 | 5.720 | 5.616 | 5.678 | 3,341,206 | -0.01(-0.25%) |
Feb 17, 2009 | 5.626 | 5.774 | 5.565 | 5.692 | 1,388,699 | -0.06(-0.98%) |
Feb 13, 2009 | 5.866 | 5.909 | 5.541 | 5.748 | 1,518,937 | -0.09(-1.61%) |
Feb 12, 2009 | 5.715 | 5.866 | 5.598 | 5.843 | 1,998,030 | +0.12(+2.14%) |
Feb 11, 2009 | 5.914 | 5.994 | 5.701 | 5.720 | 1,628,089 | -0.21(-3.58%) |
Feb 10, 2009 | 6.102 | 6.244 | 5.881 | 5.932 | 2,106,690 | -0.23(-3.68%) |
Feb 09, 2009 | 6.130 | 6.215 | 6.060 | 6.159 | 1,952,059 | +0.03(+0.54%) |
Feb 06, 2009 | 5.994 | 6.225 | 5.932 | 6.126 | 2,289,552 | +0.15(+2.44%) |
Feb 05, 2009 | 5.767 | 6.036 | 5.720 | 5.980 | 1,857,828 | +0.18(+3.17%) |
Feb 04, 2009 | 5.748 | 6.046 | 5.715 | 5.796 | 1,185,486 | +0.03(+0.57%) |
Feb 03, 2009 | 5.730 | 5.805 | 5.635 | 5.763 | 2,038,838 | +0.03(+0.49%) |