Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 8.130 | 8.378 | 8.099 | 8.272 | 5,258,981 | +0.24(+2.93%) |
Apr 29, 2009 | 8.028 | 8.177 | 7.950 | 8.036 | 5,245,766 | +0.11(+1.39%) |
Apr 28, 2009 | 7.809 | 8.083 | 7.730 | 7.926 | 7,938,067 | +0.11(+1.41%) |
Apr 27, 2009 | 7.816 | 8.130 | 7.636 | 7.816 | 11,740,794 | -0.76(-8.87%) |
Apr 24, 2009 | 8.719 | 9.182 | 8.531 | 8.578 | 10,547,331 | -0.06(-0.73%) |
Apr 23, 2009 | 8.499 | 8.668 | 8.397 | 8.640 | 4,066,263 | +0.07(+0.82%) |
Apr 22, 2009 | 8.468 | 8.695 | 8.468 | 8.570 | 5,384,911 | +0.03(+0.37%) |
Apr 21, 2009 | 8.264 | 8.538 | 8.256 | 8.538 | 4,775,249 | +0.22(+2.64%) |
Apr 20, 2009 | 8.633 | 8.648 | 8.287 | 8.319 | 4,693,020 | -0.45(-5.10%) |
Apr 17, 2009 | 8.633 | 8.852 | 8.523 | 8.766 | 4,413,598 | +0.18(+2.10%) |
Apr 16, 2009 | 8.499 | 8.633 | 8.397 | 8.586 | 3,800,599 | +0.12(+1.39%) |
Apr 15, 2009 | 8.334 | 8.538 | 8.327 | 8.468 | 4,482,968 | +0.07(+0.84%) |
Apr 14, 2009 | 8.750 | 8.813 | 8.350 | 8.397 | 5,857,675 | -0.42(-4.72%) |
Apr 13, 2009 | 8.476 | 8.899 | 8.476 | 8.813 | 4,255,880 | +0.19(+2.18%) |
Apr 09, 2009 | 8.436 | 8.633 | 8.287 | 8.625 | 5,839,412 | +0.38(+4.57%) |
Apr 08, 2009 | 8.146 | 8.342 | 8.138 | 8.248 | 5,385,697 | +0.13(+1.55%) |
Apr 07, 2009 | 7.942 | 8.248 | 7.832 | 8.123 | 4,591,642 | +0.08(+0.98%) |
Apr 06, 2009 | 8.201 | 8.256 | 7.973 | 8.044 | 3,976,473 | -0.22(-2.66%) |
Apr 03, 2009 | 7.887 | 8.272 | 7.816 | 8.264 | 4,519,115 | +0.40(+5.09%) |
Apr 02, 2009 | 7.769 | 8.044 | 7.699 | 7.864 | 4,954,795 | +0.19(+2.45%) |
Apr 01, 2009 | 7.259 | 7.707 | 7.189 | 7.675 | 4,301,741 | +0.31(+4.15%) |
Mar 31, 2009 | 7.283 | 7.526 | 7.173 | 7.369 | 5,039,847 | +0.05(+0.64%) |
Mar 30, 2009 | 7.503 | 7.628 | 7.189 | 7.322 | 3,527,891 | -0.47(-6.04%) |
Mar 26, 2009 | 7.809 | 7.926 | 7.534 | 7.793 | 5,672,641 | +0.04(+0.51%) |
Mar 25, 2009 | 7.879 | 7.966 | 7.495 | 7.754 | 5,660,600 | +0.00(+0.00%) |
Mar 24, 2009 | 7.667 | 7.879 | 7.573 | 7.754 | 4,576,359 | +0.06(+0.82%) |
Mar 23, 2009 | 7.459 | 7.691 | 7.432 | 7.691 | 7,562,552 | +0.53(+7.46%) |
Mar 20, 2009 | 7.346 | 7.448 | 7.063 | 7.157 | 5,566,487 | -0.18(-2.46%) |
Mar 19, 2009 | 7.581 | 7.581 | 7.244 | 7.338 | 4,880,430 | -0.06(-0.85%) |
Mar 18, 2009 | 7.440 | 7.581 | 7.283 | 7.401 | 9,380,193 | -0.12(-1.57%) |
Mar 17, 2009 | 7.416 | 7.683 | 7.220 | 7.518 | 5,177,162 | +0.13(+1.70%) |
Mar 16, 2009 | 7.416 | 7.612 | 7.369 | 7.393 | 5,049,513 | +0.01(+0.11%) |
Mar 13, 2009 | 7.377 | 7.463 | 7.236 | 7.385 | 0 | +0.11(+1.51%) |
Mar 12, 2009 | 6.953 | 7.298 | 6.930 | 7.275 | 8,490,168 | +0.32(+4.63%) |
Mar 11, 2009 | 7.008 | 7.063 | 6.765 | 6.953 | 8,314,783 | +0.29(+4.36%) |
Mar 10, 2009 | 6.467 | 6.671 | 6.318 | 6.663 | 4,666,243 | +0.35(+5.47%) |
Mar 09, 2009 | 6.184 | 6.435 | 6.098 | 6.318 | 5,250,275 | +0.05(+0.88%) |
Mar 06, 2009 | 6.074 | 6.325 | 5.972 | 6.263 | 0 | +0.31(+5.14%) |
Mar 05, 2009 | 6.215 | 6.318 | 5.894 | 5.957 | 6,149,705 | -0.40(-6.30%) |
Mar 04, 2009 | 6.388 | 6.435 | 6.066 | 6.357 | 9,953,143 | -0.12(-1.82%) |
Mar 02, 2009 | 6.474 | 6.671 | 6.341 | 6.474 | 8,415,396 | -0.14(-2.14%) |
Feb 27, 2009 | 6.247 | 6.835 | 6.200 | 6.616 | 0 | +0.33(+5.24%) |
Feb 26, 2009 | 6.215 | 6.459 | 6.106 | 6.286 | 8,313,543 | +0.22(+3.62%) |
Feb 25, 2009 | 6.404 | 6.412 | 6.019 | 6.066 | 9,909,293 | -0.37(-5.73%) |
Feb 24, 2009 | 6.043 | 6.498 | 5.964 | 6.435 | 6,039,212 | +0.46(+7.75%) |
Feb 23, 2009 | 6.129 | 6.278 | 5.964 | 5.972 | 5,435,724 | -0.11(-1.81%) |
Feb 20, 2009 | 6.286 | 6.427 | 5.902 | 6.082 | 7,341,406 | -0.34(-5.26%) |
Feb 19, 2009 | 6.584 | 6.631 | 6.372 | 6.420 | 6,357,882 | +0.00(+0.00%) |
Feb 18, 2009 | 6.498 | 6.506 | 6.247 | 6.420 | 4,825,039 | -0.09(-1.45%) |
Feb 17, 2009 | 6.765 | 6.781 | 6.498 | 6.514 | 5,275,708 | -0.39(-5.68%) |
Feb 13, 2009 | 7.079 | 7.173 | 6.749 | 6.906 | 5,630,616 | -0.23(-3.19%) |
Feb 12, 2009 | 7.110 | 7.142 | 6.828 | 7.134 | 8,253,239 | +0.01(+0.11%) |
Feb 11, 2009 | 7.244 | 7.346 | 7.039 | 7.126 | 6,405,376 | -0.05(-0.76%) |
Feb 10, 2009 | 7.322 | 7.585 | 7.126 | 7.181 | 8,085,775 | -0.24(-3.17%) |
Feb 09, 2009 | 7.581 | 7.801 | 7.369 | 7.416 | 6,598,781 | -0.21(-2.78%) |
Feb 06, 2009 | 7.510 | 7.691 | 7.369 | 7.628 | 5,872,407 | +0.23(+3.08%) |
Feb 05, 2009 | 7.087 | 7.463 | 7.063 | 7.401 | 6,529,858 | +0.27(+3.85%) |
Feb 04, 2009 | 7.298 | 7.338 | 7.087 | 7.126 | 5,075,384 | -0.10(-1.41%) |
Feb 03, 2009 | 7.079 | 7.283 | 6.855 | 7.228 | 6,544,555 | +0.28(+4.07%) |