Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 7.364 | 7.407 | 7.290 | 7.352 | 16,706,536 | +0.15(+2.15%) |
Apr 29, 2009 | 7.079 | 7.246 | 7.036 | 7.197 | 24,230,580 | +0.26(+3.75%) |
Apr 28, 2009 | 6.949 | 7.011 | 6.893 | 6.937 | 6,792,619 | -0.17(-2.44%) |
Apr 27, 2009 | 7.122 | 7.184 | 7.048 | 7.110 | 13,367,337 | -0.20(-2.79%) |
Apr 24, 2009 | 7.302 | 7.389 | 7.246 | 7.314 | 7,008,177 | +0.12(+1.64%) |
Apr 23, 2009 | 7.240 | 7.246 | 7.122 | 7.197 | 7,905,511 | +0.07(+1.04%) |
Apr 22, 2009 | 7.129 | 7.215 | 7.011 | 7.122 | 12,767,397 | -0.07(-0.95%) |
Apr 21, 2009 | 7.060 | 7.234 | 7.005 | 7.191 | 11,237,820 | +0.12(+1.75%) |
Apr 20, 2009 | 7.234 | 7.290 | 7.023 | 7.067 | 9,451,474 | -0.23(-3.14%) |
Apr 17, 2009 | 7.290 | 7.314 | 7.222 | 7.296 | 8,182,695 | +0.01(+0.17%) |
Apr 16, 2009 | 7.209 | 7.308 | 7.147 | 7.283 | 22,418,544 | +0.07(+1.03%) |
Apr 15, 2009 | 7.110 | 7.228 | 7.060 | 7.209 | 6,653,287 | +0.12(+1.66%) |
Apr 14, 2009 | 7.153 | 7.191 | 7.060 | 7.091 | 9,884,811 | -0.05(-0.69%) |
Apr 13, 2009 | 7.030 | 7.197 | 7.030 | 7.141 | 8,302,562 | +0.09(+1.23%) |
Apr 09, 2009 | 7.011 | 7.079 | 6.974 | 7.054 | 10,733,222 | +0.20(+2.98%) |
Apr 08, 2009 | 6.862 | 6.906 | 6.763 | 6.850 | 18,933,252 | +0.08(+1.19%) |
Apr 07, 2009 | 6.856 | 6.887 | 6.763 | 6.769 | 6,741,311 | -0.16(-2.32%) |
Apr 06, 2009 | 6.893 | 6.937 | 6.800 | 6.930 | 9,103,165 | +0.04(+0.54%) |
Apr 03, 2009 | 6.807 | 6.893 | 6.769 | 6.893 | 6,753,927 | +0.11(+1.55%) |
Apr 02, 2009 | 6.726 | 6.918 | 6.707 | 6.788 | 19,623,880 | +0.36(+5.59%) |
Apr 01, 2009 | 6.323 | 6.460 | 6.262 | 6.429 | 12,603,281 | +0.13(+2.06%) |
Mar 31, 2009 | 6.354 | 6.392 | 6.262 | 6.299 | 9,693,909 | +0.03(+0.49%) |
Mar 30, 2009 | 6.330 | 6.354 | 6.206 | 6.268 | 9,237,027 | -0.34(-5.15%) |
Mar 26, 2009 | 6.577 | 6.615 | 6.528 | 6.608 | 11,456,601 | +0.12(+1.81%) |
Mar 25, 2009 | 6.478 | 6.577 | 6.338 | 6.491 | 8,899,843 | +0.00(+0.00%) |
Mar 24, 2009 | 6.528 | 6.602 | 6.447 | 6.491 | 9,344,599 | -0.11(-1.60%) |
Mar 23, 2009 | 6.416 | 6.596 | 6.404 | 6.596 | 12,426,784 | +0.53(+8.78%) |
Mar 20, 2009 | 6.119 | 6.144 | 5.995 | 6.063 | 5,857,639 | -0.10(-1.61%) |
Mar 19, 2009 | 6.212 | 6.262 | 6.101 | 6.162 | 8,315,384 | -0.04(-0.60%) |
Mar 18, 2009 | 6.045 | 6.249 | 6.001 | 6.200 | 8,843,024 | +0.03(+0.50%) |
Mar 17, 2009 | 5.977 | 6.181 | 5.977 | 6.169 | 5,376,297 | +0.18(+3.00%) |
Mar 16, 2009 | 6.051 | 6.138 | 5.983 | 5.989 | 8,422,119 | +0.07(+1.26%) |
Mar 13, 2009 | 5.915 | 5.983 | 5.834 | 5.915 | 0 | +0.06(+0.95%) |
Mar 12, 2009 | 5.710 | 5.909 | 5.667 | 5.859 | 9,837,237 | +0.14(+2.38%) |
Mar 11, 2009 | 5.717 | 5.766 | 5.642 | 5.723 | 6,777,144 | +0.02(+0.33%) |
Mar 10, 2009 | 5.549 | 5.754 | 5.549 | 5.704 | 12,367,751 | +0.27(+4.90%) |
Mar 09, 2009 | 5.425 | 5.568 | 5.407 | 5.438 | 13,423,030 | -0.15(-2.77%) |
Mar 06, 2009 | 5.710 | 5.710 | 5.469 | 5.593 | 0 | -0.06(-1.10%) |
Mar 05, 2009 | 5.717 | 5.797 | 5.636 | 5.655 | 4,551,864 | -0.27(-4.50%) |
Mar 04, 2009 | 5.878 | 6.070 | 5.859 | 5.921 | 8,550,478 | +0.28(+5.06%) |
Mar 02, 2009 | 5.834 | 5.840 | 5.624 | 5.636 | 11,143,591 | -0.32(-5.41%) |
Feb 27, 2009 | 5.915 | 6.045 | 5.896 | 5.958 | 0 | +0.04(+0.63%) |
Feb 26, 2009 | 6.082 | 6.119 | 5.921 | 5.921 | 5,699,256 | -0.14(-2.35%) |
Feb 25, 2009 | 6.039 | 6.162 | 5.946 | 6.063 | 7,028,988 | -0.08(-1.31%) |
Feb 24, 2009 | 5.915 | 6.167 | 5.915 | 6.144 | 13,087,171 | +0.26(+4.42%) |
Feb 23, 2009 | 6.045 | 6.076 | 5.837 | 5.884 | 12,202,802 | -0.04(-0.63%) |
Feb 20, 2009 | 5.871 | 5.977 | 5.785 | 5.921 | 6,256,628 | -0.07(-1.14%) |
Feb 19, 2009 | 6.076 | 6.116 | 5.933 | 5.989 | 5,627,073 | +0.02(+0.42%) |
Feb 18, 2009 | 6.008 | 6.045 | 5.909 | 5.964 | 5,784,957 | +0.13(+2.23%) |
Feb 17, 2009 | 5.871 | 5.927 | 5.816 | 5.834 | 11,083,275 | -0.20(-3.29%) |
Feb 13, 2009 | 6.101 | 6.131 | 6.032 | 6.032 | 3,319,745 | -0.02(-0.31%) |
Feb 12, 2009 | 5.958 | 6.082 | 5.890 | 6.051 | 6,683,888 | -0.05(-0.81%) |
Feb 11, 2009 | 6.039 | 6.162 | 6.008 | 6.101 | 6,414,313 | +0.11(+1.76%) |
Feb 10, 2009 | 6.262 | 6.274 | 5.946 | 5.995 | 9,198,483 | -0.32(-5.00%) |
Feb 09, 2009 | 6.305 | 6.323 | 6.206 | 6.311 | 4,715,419 | -0.02(-0.29%) |
Feb 06, 2009 | 6.169 | 6.354 | 6.131 | 6.330 | 8,278,550 | +0.25(+4.07%) |
Feb 05, 2009 | 6.057 | 6.187 | 5.946 | 6.082 | 7,926,348 | -0.01(-0.10%) |
Feb 04, 2009 | 6.181 | 6.255 | 6.088 | 6.088 | 12,464,448 | -0.02(-0.30%) |
Feb 03, 2009 | 6.107 | 6.187 | 6.014 | 6.107 | 7,725,780 | -0.10(-1.60%) |