Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 8.913 | 9.120 | 8.511 | 8.511 | 2,218,586 | -0.31(-3.54%) |
Apr 29, 2009 | 8.331 | 9.014 | 8.294 | 8.823 | 2,169,259 | +0.59(+7.20%) |
Apr 28, 2009 | 7.712 | 8.712 | 7.712 | 8.230 | 4,403,996 | +0.43(+5.57%) |
Apr 27, 2009 | 8.082 | 8.315 | 6.632 | 7.796 | 8,021,725 | -1.12(-12.58%) |
Apr 24, 2009 | 8.447 | 8.987 | 8.416 | 8.918 | 1,574,362 | +0.55(+6.58%) |
Apr 23, 2009 | 8.453 | 8.511 | 7.966 | 8.368 | 3,098,658 | -0.07(-0.82%) |
Apr 22, 2009 | 7.918 | 8.701 | 7.908 | 8.437 | 1,898,892 | +0.34(+4.25%) |
Apr 21, 2009 | 7.802 | 8.299 | 7.675 | 8.093 | 2,847,543 | +0.23(+2.89%) |
Apr 20, 2009 | 8.643 | 8.643 | 7.733 | 7.865 | 2,014,322 | -0.95(-10.75%) |
Apr 17, 2009 | 8.781 | 8.908 | 8.627 | 8.813 | 1,169,857 | +0.12(+1.34%) |
Apr 16, 2009 | 8.596 | 8.733 | 8.405 | 8.696 | 1,510,067 | +0.25(+2.94%) |
Apr 15, 2009 | 8.262 | 8.543 | 8.262 | 8.447 | 791,106 | -0.01(-0.06%) |
Apr 14, 2009 | 8.521 | 8.744 | 8.336 | 8.453 | 779,482 | -0.24(-2.74%) |
Apr 13, 2009 | 8.744 | 8.791 | 8.479 | 8.691 | 1,411,188 | -0.17(-1.91%) |
Apr 09, 2009 | 8.220 | 8.881 | 8.156 | 8.860 | 1,157,104 | +0.85(+10.64%) |
Apr 08, 2009 | 8.003 | 8.199 | 7.876 | 8.008 | 1,404,564 | +0.03(+0.40%) |
Apr 07, 2009 | 8.214 | 8.214 | 7.902 | 7.976 | 1,096,373 | -0.38(-4.50%) |
Apr 06, 2009 | 8.199 | 8.373 | 8.029 | 8.352 | 1,289,722 | +0.11(+1.35%) |
Apr 03, 2009 | 8.320 | 8.416 | 8.162 | 8.241 | 2,145,748 | -0.06(-0.70%) |
Apr 02, 2009 | 8.056 | 8.492 | 7.976 | 8.299 | 2,249,445 | +0.44(+5.66%) |
Apr 01, 2009 | 7.055 | 7.892 | 6.881 | 7.855 | 2,411,305 | +0.47(+6.30%) |
Mar 31, 2009 | 7.426 | 7.616 | 7.283 | 7.389 | 1,128,253 | +0.04(+0.50%) |
Mar 30, 2009 | 7.601 | 7.632 | 7.177 | 7.352 | 1,633,400 | -0.91(-10.96%) |
Mar 26, 2009 | 7.886 | 8.315 | 7.870 | 8.257 | 2,205,437 | +0.50(+6.48%) |
Mar 25, 2009 | 7.622 | 7.965 | 7.426 | 7.754 | 2,886,910 | +0.20(+2.59%) |
Mar 24, 2009 | 7.526 | 7.712 | 7.399 | 7.558 | 2,881,856 | -0.13(-1.72%) |
Mar 23, 2009 | 7.378 | 7.691 | 7.341 | 7.691 | 2,734,727 | +0.66(+9.33%) |
Mar 20, 2009 | 7.653 | 7.669 | 6.997 | 7.034 | 2,575,389 | -0.78(-10.02%) |
Mar 19, 2009 | 7.897 | 7.971 | 7.569 | 7.818 | 2,280,126 | +0.04(+0.48%) |
Mar 18, 2009 | 7.262 | 7.865 | 7.204 | 7.780 | 2,314,559 | +0.36(+4.85%) |
Mar 17, 2009 | 7.082 | 7.421 | 6.870 | 7.421 | 2,311,372 | +0.32(+4.47%) |
Mar 16, 2009 | 7.172 | 7.352 | 6.981 | 7.103 | 2,099,603 | +0.10(+1.44%) |
Mar 13, 2009 | 6.836 | 7.047 | 6.780 | 7.002 | 0 | +0.22(+3.28%) |
Mar 12, 2009 | 6.701 | 6.886 | 6.351 | 6.780 | 2,124,905 | +0.17(+2.56%) |
Mar 11, 2009 | 6.727 | 6.849 | 6.447 | 6.611 | 2,553,372 | -0.08(-1.26%) |
Mar 10, 2009 | 5.843 | 6.727 | 5.843 | 6.695 | 3,650,348 | +0.94(+16.38%) |
Mar 09, 2009 | 5.266 | 5.838 | 5.266 | 5.753 | 3,363,559 | +0.44(+8.27%) |
Mar 06, 2009 | 5.801 | 5.843 | 5.229 | 5.314 | 0 | -0.40(-7.04%) |
Mar 05, 2009 | 5.896 | 6.108 | 5.685 | 5.716 | 3,067,539 | -0.41(-6.66%) |
Mar 04, 2009 | 6.060 | 6.420 | 6.013 | 6.124 | 4,162,627 | +0.05(+0.87%) |
Mar 02, 2009 | 6.304 | 6.447 | 6.007 | 6.071 | 3,526,301 | -0.38(-5.83%) |
Feb 27, 2009 | 6.288 | 6.701 | 6.288 | 6.447 | 0 | -0.05(-0.81%) |
Feb 26, 2009 | 6.621 | 6.844 | 6.489 | 6.500 | 1,566,226 | +0.02(+0.33%) |
Feb 25, 2009 | 6.711 | 6.759 | 6.383 | 6.478 | 2,789,178 | -0.23(-3.47%) |
Feb 24, 2009 | 6.193 | 6.875 | 6.150 | 6.711 | 2,912,675 | +0.57(+9.31%) |
Feb 23, 2009 | 6.531 | 6.621 | 6.119 | 6.140 | 1,840,168 | -0.34(-5.31%) |
Feb 20, 2009 | 6.510 | 6.611 | 6.351 | 6.484 | 2,157,392 | -0.20(-2.93%) |
Feb 19, 2009 | 6.854 | 7.008 | 6.537 | 6.680 | 2,046,299 | -0.07(-1.02%) |
Feb 18, 2009 | 7.193 | 7.209 | 6.669 | 6.748 | 2,409,610 | -0.42(-5.83%) |
Feb 17, 2009 | 7.468 | 7.468 | 7.082 | 7.167 | 2,144,437 | -0.38(-5.05%) |
Feb 13, 2009 | 7.590 | 7.722 | 7.473 | 7.548 | 1,103,114 | +0.07(+0.99%) |
Feb 12, 2009 | 7.283 | 7.484 | 7.077 | 7.473 | 2,445,058 | +0.06(+0.86%) |
Feb 11, 2009 | 7.294 | 7.574 | 7.251 | 7.410 | 2,152,191 | +0.18(+2.49%) |
Feb 10, 2009 | 7.844 | 7.950 | 7.135 | 7.230 | 2,748,842 | -0.66(-8.32%) |
Feb 09, 2009 | 8.140 | 8.140 | 7.754 | 7.886 | 2,248,480 | -0.15(-1.91%) |
Feb 06, 2009 | 7.818 | 8.082 | 7.770 | 8.040 | 3,200,851 | +0.25(+3.26%) |
Feb 05, 2009 | 7.759 | 7.873 | 7.579 | 7.786 | 2,929,717 | -0.07(-0.94%) |
Feb 04, 2009 | 7.643 | 8.072 | 7.553 | 7.860 | 2,580,058 | +0.20(+2.63%) |
Feb 03, 2009 | 7.833 | 7.939 | 7.574 | 7.659 | 3,759,756 | -0.33(-4.11%) |