Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 8.945 | 9.152 | 8.541 | 8.541 | 2,210,780 | -0.31(-3.54%) |
Apr 29, 2009 | 8.360 | 9.046 | 8.323 | 8.854 | 2,161,626 | +0.59(+7.20%) |
Apr 28, 2009 | 7.739 | 8.743 | 7.739 | 8.259 | 4,388,500 | +0.44(+5.57%) |
Apr 27, 2009 | 8.111 | 8.344 | 6.655 | 7.824 | 7,993,500 | -1.13(-12.58%) |
Apr 24, 2009 | 8.477 | 9.019 | 8.445 | 8.950 | 1,568,822 | +0.55(+6.58%) |
Apr 23, 2009 | 8.483 | 8.541 | 7.994 | 8.398 | 3,087,755 | -0.07(-0.82%) |
Apr 22, 2009 | 7.946 | 8.732 | 7.935 | 8.467 | 1,892,211 | +0.35(+4.25%) |
Apr 21, 2009 | 7.829 | 8.328 | 7.702 | 8.121 | 2,837,524 | +0.23(+2.89%) |
Apr 20, 2009 | 8.674 | 8.674 | 7.760 | 7.893 | 2,007,234 | -0.95(-10.75%) |
Apr 17, 2009 | 8.812 | 8.939 | 8.658 | 8.844 | 1,165,740 | +0.12(+1.34%) |
Apr 16, 2009 | 8.626 | 8.764 | 8.435 | 8.727 | 1,504,754 | +0.25(+2.94%) |
Apr 15, 2009 | 8.291 | 8.573 | 8.291 | 8.477 | 788,322 | -0.01(-0.06%) |
Apr 14, 2009 | 8.552 | 8.775 | 8.366 | 8.483 | 776,740 | -0.24(-2.74%) |
Apr 13, 2009 | 8.775 | 8.822 | 8.509 | 8.722 | 1,406,223 | -0.17(-1.91%) |
Apr 09, 2009 | 8.249 | 8.913 | 8.185 | 8.892 | 1,153,032 | +0.86(+10.64%) |
Apr 08, 2009 | 8.031 | 8.228 | 7.904 | 8.036 | 1,399,622 | +0.03(+0.40%) |
Apr 07, 2009 | 8.243 | 8.243 | 7.930 | 8.004 | 1,092,515 | -0.38(-4.50%) |
Apr 06, 2009 | 8.228 | 8.403 | 8.058 | 8.382 | 1,285,184 | +0.11(+1.35%) |
Apr 03, 2009 | 8.350 | 8.445 | 8.190 | 8.270 | 2,138,198 | -0.06(-0.70%) |
Apr 02, 2009 | 8.084 | 8.522 | 8.004 | 8.328 | 2,241,530 | +0.45(+5.66%) |
Apr 01, 2009 | 7.080 | 7.919 | 6.905 | 7.882 | 2,402,820 | +0.47(+6.30%) |
Mar 31, 2009 | 7.452 | 7.643 | 7.309 | 7.415 | 1,124,283 | +0.04(+0.50%) |
Mar 30, 2009 | 7.627 | 7.659 | 7.202 | 7.378 | 1,627,652 | -0.91(-10.96%) |
Mar 26, 2009 | 7.914 | 8.344 | 7.898 | 8.286 | 2,197,676 | +0.50(+6.48%) |
Mar 25, 2009 | 7.649 | 7.993 | 7.452 | 7.781 | 2,876,752 | +0.20(+2.59%) |
Mar 24, 2009 | 7.553 | 7.739 | 7.426 | 7.585 | 2,871,715 | -0.13(-1.72%) |
Mar 23, 2009 | 7.404 | 7.718 | 7.367 | 7.718 | 2,725,104 | +0.66(+9.33%) |
Mar 20, 2009 | 7.680 | 7.696 | 7.022 | 7.059 | 2,566,327 | -0.79(-10.02%) |
Mar 19, 2009 | 7.925 | 7.999 | 7.595 | 7.845 | 2,272,103 | +0.04(+0.48%) |
Mar 18, 2009 | 7.287 | 7.893 | 7.229 | 7.808 | 2,306,415 | +0.36(+4.85%) |
Mar 17, 2009 | 7.107 | 7.447 | 6.894 | 7.447 | 2,303,239 | +0.32(+4.47%) |
Mar 16, 2009 | 7.197 | 7.378 | 7.006 | 7.128 | 2,092,215 | +0.10(+1.44%) |
Mar 13, 2009 | 6.860 | 7.072 | 6.804 | 7.027 | 0 | +0.22(+3.28%) |
Mar 12, 2009 | 6.724 | 6.910 | 6.374 | 6.804 | 2,117,428 | +0.17(+2.56%) |
Mar 11, 2009 | 6.751 | 6.873 | 6.469 | 6.634 | 2,544,388 | -0.08(-1.26%) |
Mar 10, 2009 | 5.864 | 6.751 | 5.864 | 6.719 | 3,637,504 | +0.95(+16.38%) |
Mar 09, 2009 | 5.285 | 5.859 | 5.285 | 5.774 | 3,351,724 | +0.44(+8.27%) |
Mar 06, 2009 | 5.821 | 5.864 | 5.248 | 5.333 | 0 | -0.40(-7.04%) |
Mar 05, 2009 | 5.917 | 6.130 | 5.705 | 5.736 | 3,056,745 | -0.41(-6.66%) |
Mar 04, 2009 | 6.082 | 6.443 | 6.034 | 6.145 | 4,147,980 | +0.05(+0.87%) |
Mar 02, 2009 | 6.326 | 6.469 | 6.029 | 6.092 | 3,513,894 | -0.38(-5.83%) |
Feb 27, 2009 | 6.310 | 6.724 | 6.310 | 6.469 | 0 | -0.05(-0.81%) |
Feb 26, 2009 | 6.645 | 6.868 | 6.512 | 6.523 | 1,560,715 | +0.02(+0.33%) |
Feb 25, 2009 | 6.735 | 6.783 | 6.406 | 6.501 | 2,779,363 | -0.23(-3.47%) |
Feb 24, 2009 | 6.214 | 6.900 | 6.172 | 6.735 | 2,902,426 | +0.57(+9.31%) |
Feb 23, 2009 | 6.554 | 6.645 | 6.140 | 6.161 | 1,833,693 | -0.35(-5.31%) |
Feb 20, 2009 | 6.533 | 6.634 | 6.374 | 6.507 | 2,149,801 | -0.20(-2.93%) |
Feb 19, 2009 | 6.878 | 7.032 | 6.560 | 6.703 | 2,039,099 | -0.07(-1.02%) |
Feb 18, 2009 | 7.218 | 7.234 | 6.693 | 6.772 | 2,401,132 | -0.42(-5.83%) |
Feb 17, 2009 | 7.495 | 7.495 | 7.107 | 7.192 | 2,136,892 | -0.38(-5.05%) |
Feb 13, 2009 | 7.617 | 7.750 | 7.500 | 7.574 | 1,099,232 | +0.07(+0.99%) |
Feb 12, 2009 | 7.309 | 7.511 | 7.102 | 7.500 | 2,436,455 | +0.06(+0.86%) |
Feb 11, 2009 | 7.319 | 7.601 | 7.277 | 7.436 | 2,144,618 | +0.18(+2.49%) |
Feb 10, 2009 | 7.872 | 7.978 | 7.160 | 7.256 | 2,739,170 | -0.66(-8.32%) |
Feb 09, 2009 | 8.169 | 8.169 | 7.781 | 7.914 | 2,240,568 | -0.15(-1.91%) |
Feb 06, 2009 | 7.845 | 8.111 | 7.797 | 8.068 | 3,189,588 | +0.25(+3.26%) |
Feb 05, 2009 | 7.787 | 7.901 | 7.606 | 7.813 | 2,919,408 | -0.07(-0.94%) |
Feb 04, 2009 | 7.670 | 8.100 | 7.580 | 7.888 | 2,570,979 | +0.20(+2.63%) |
Feb 03, 2009 | 7.861 | 7.967 | 7.601 | 7.686 | 3,746,527 | -0.33(-4.11%) |