Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 8.398 | 8.421 | 8.093 | 8.294 | 35,705,220 | -0.21(-2.44%) |
Apr 29, 2009 | 8.394 | 8.547 | 8.286 | 8.501 | 18,213,144 | +0.18(+2.21%) |
Apr 28, 2009 | 8.175 | 8.413 | 8.095 | 8.317 | 15,814,270 | +0.08(+1.03%) |
Apr 27, 2009 | 8.129 | 8.375 | 8.095 | 8.233 | 14,157,501 | +0.02(+0.19%) |
Apr 24, 2009 | 8.263 | 8.290 | 8.133 | 8.217 | 13,407,758 | +0.01(+0.09%) |
Apr 23, 2009 | 8.175 | 8.302 | 8.098 | 8.210 | 15,897,806 | +0.03(+0.38%) |
Apr 22, 2009 | 7.949 | 8.321 | 7.949 | 8.179 | 17,399,268 | +0.17(+2.11%) |
Apr 21, 2009 | 7.887 | 8.183 | 7.887 | 8.010 | 20,197,930 | +0.03(+0.34%) |
Apr 20, 2009 | 7.861 | 8.039 | 7.861 | 7.983 | 17,826,738 | +0.04(+0.48%) |
Apr 17, 2009 | 8.129 | 8.129 | 7.914 | 7.945 | 18,902,146 | -0.11(-1.38%) |
Apr 16, 2009 | 7.960 | 8.091 | 7.845 | 8.056 | 17,072,990 | +0.15(+1.84%) |
Apr 15, 2009 | 7.903 | 7.995 | 7.815 | 7.910 | 16,898,500 | -0.04(-0.48%) |
Apr 14, 2009 | 7.826 | 8.018 | 7.746 | 7.949 | 22,397,190 | +0.08(+1.02%) |
Apr 13, 2009 | 7.738 | 7.891 | 7.696 | 7.868 | 13,800,246 | +0.10(+1.28%) |
Apr 09, 2009 | 8.056 | 8.114 | 7.634 | 7.769 | 26,900,136 | -0.22(-2.74%) |
Apr 08, 2009 | 7.757 | 7.991 | 7.730 | 7.987 | 21,569,084 | +0.24(+3.12%) |
Apr 07, 2009 | 7.960 | 8.045 | 7.699 | 7.746 | 24,521,370 | -0.44(-5.34%) |
Apr 06, 2009 | 8.194 | 8.271 | 8.029 | 8.183 | 11,697,247 | -0.06(-0.70%) |
Apr 03, 2009 | 8.336 | 8.432 | 8.202 | 8.240 | 13,613,108 | -0.08(-0.92%) |
Apr 02, 2009 | 8.309 | 8.463 | 8.233 | 8.317 | 20,493,512 | +0.13(+1.59%) |
Apr 01, 2009 | 8.072 | 8.286 | 8.056 | 8.187 | 16,200,596 | +0.05(+0.57%) |
Mar 31, 2009 | 8.263 | 8.344 | 8.056 | 8.141 | 16,270,956 | -0.09(-1.07%) |
Mar 30, 2009 | 8.344 | 8.436 | 8.102 | 8.229 | 14,003,392 | -0.29(-3.42%) |
Mar 26, 2009 | 8.386 | 8.524 | 8.283 | 8.520 | 18,715,188 | +0.19(+2.26%) |
Mar 25, 2009 | 8.145 | 8.344 | 8.049 | 8.332 | 21,588,848 | +0.23(+2.89%) |
Mar 24, 2009 | 7.999 | 8.244 | 7.968 | 8.098 | 20,392,934 | +0.01(+0.14%) |
Mar 23, 2009 | 7.947 | 8.091 | 7.899 | 8.087 | 23,259,010 | +0.14(+1.79%) |
Mar 20, 2009 | 8.072 | 8.087 | 7.899 | 7.945 | 19,052,862 | -0.08(-1.00%) |
Mar 19, 2009 | 8.248 | 8.248 | 7.945 | 8.026 | 13,604,663 | -0.13(-1.65%) |
Mar 18, 2009 | 8.095 | 8.237 | 7.972 | 8.160 | 17,255,796 | -0.05(-0.61%) |
Mar 17, 2009 | 8.095 | 8.214 | 7.891 | 8.210 | 15,886,785 | +0.10(+1.28%) |
Mar 16, 2009 | 8.229 | 8.344 | 8.083 | 8.106 | 12,617,867 | -0.05(-0.66%) |
Mar 13, 2009 | 8.202 | 8.223 | 8.068 | 8.160 | 0 | -0.01(-0.14%) |
Mar 12, 2009 | 7.991 | 8.229 | 7.895 | 8.171 | 19,634,506 | +0.18(+2.31%) |
Mar 11, 2009 | 8.286 | 8.379 | 7.830 | 7.987 | 23,665,662 | -0.21(-2.62%) |
Mar 10, 2009 | 7.861 | 8.344 | 7.696 | 8.202 | 34,159,072 | +0.74(+9.87%) |
Mar 09, 2009 | 7.569 | 7.703 | 7.439 | 7.465 | 24,990,750 | -0.15(-1.96%) |
Mar 06, 2009 | 7.795 | 7.853 | 7.477 | 7.615 | 0 | -0.11(-1.44%) |
Mar 05, 2009 | 7.784 | 7.949 | 7.653 | 7.726 | 20,939,388 | -0.17(-2.14%) |
Mar 04, 2009 | 7.853 | 8.056 | 7.734 | 7.895 | 18,039,158 | +0.10(+1.28%) |
Mar 02, 2009 | 7.807 | 7.926 | 7.673 | 7.795 | 18,799,592 | -0.13(-1.69%) |
Feb 27, 2009 | 7.941 | 8.091 | 7.807 | 7.930 | 0 | -0.00(-0.05%) |
Feb 26, 2009 | 8.359 | 8.359 | 7.795 | 7.934 | 32,442,138 | -0.48(-5.66%) |
Feb 25, 2009 | 8.183 | 8.547 | 8.183 | 8.409 | 23,558,972 | +0.23(+2.81%) |
Feb 24, 2009 | 8.106 | 8.202 | 7.980 | 8.179 | 20,506,794 | +0.11(+1.38%) |
Feb 23, 2009 | 8.551 | 8.563 | 8.056 | 8.068 | 25,018,528 | -0.44(-5.14%) |
Feb 20, 2009 | 8.352 | 8.586 | 8.256 | 8.505 | 0 | +0.07(+0.82%) |
Feb 19, 2009 | 8.313 | 8.551 | 8.313 | 8.436 | 22,896,202 | +0.10(+1.24%) |
Feb 18, 2009 | 8.072 | 8.394 | 8.003 | 8.332 | 29,050,230 | +0.29(+3.58%) |
Feb 17, 2009 | 8.056 | 8.156 | 7.811 | 8.045 | 27,542,384 | -0.12(-1.46%) |
Feb 13, 2009 | 8.133 | 8.325 | 8.091 | 8.164 | 18,041,790 | -0.05(-0.56%) |
Feb 12, 2009 | 8.194 | 8.233 | 7.934 | 8.210 | 27,604,324 | -0.05(-0.60%) |
Feb 11, 2009 | 8.244 | 8.348 | 8.141 | 8.260 | 21,094,294 | +0.03(+0.42%) |
Feb 10, 2009 | 8.605 | 8.789 | 7.945 | 8.225 | 51,084,276 | -0.56(-6.42%) |
Feb 09, 2009 | 8.770 | 8.825 | 8.632 | 8.789 | 13,450,726 | +0.00(+0.00%) |
Feb 06, 2009 | 8.490 | 8.824 | 8.421 | 8.789 | 20,574,916 | +0.35(+4.14%) |
Feb 05, 2009 | 8.490 | 8.593 | 8.294 | 8.440 | 23,332,598 | -0.08(-0.90%) |
Feb 04, 2009 | 8.670 | 8.720 | 8.497 | 8.517 | 15,759,423 | -0.19(-2.16%) |
Feb 03, 2009 | 8.543 | 8.762 | 8.448 | 8.705 | 18,572,000 | +0.11(+1.29%) |