Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 8.433 | 8.736 | 8.240 | 8.307 | 1,346,690 | -0.03(-0.36%) |
Apr 29, 2009 | 7.959 | 8.366 | 7.959 | 8.337 | 857,167 | +0.50(+6.33%) |
Apr 28, 2009 | 7.715 | 8.048 | 7.596 | 7.841 | 796,334 | +0.00(+0.00%) |
Apr 27, 2009 | 8.507 | 8.507 | 7.767 | 7.841 | 1,122,513 | -0.47(-5.70%) |
Apr 24, 2009 | 8.055 | 8.522 | 7.715 | 8.314 | 1,820,744 | +0.33(+4.17%) |
Apr 23, 2009 | 8.633 | 8.766 | 7.889 | 7.981 | 1,535,403 | -0.58(-6.83%) |
Apr 22, 2009 | 8.892 | 9.447 | 8.440 | 8.566 | 962,727 | -0.49(-5.40%) |
Apr 21, 2009 | 8.440 | 9.077 | 7.907 | 9.055 | 1,393,925 | +0.33(+3.82%) |
Apr 20, 2009 | 9.825 | 9.825 | 8.707 | 8.722 | 835,785 | -1.61(-15.56%) |
Apr 17, 2009 | 9.980 | 10.53 | 9.721 | 10.33 | 931,078 | +0.36(+3.56%) |
Apr 16, 2009 | 9.973 | 10.17 | 9.321 | 9.973 | 767,450 | +0.18(+1.81%) |
Apr 15, 2009 | 9.270 | 9.847 | 8.870 | 9.795 | 692,457 | +0.45(+4.83%) |
Apr 14, 2009 | 10.23 | 10.35 | 9.336 | 9.344 | 968,498 | -1.06(-10.18%) |
Apr 13, 2009 | 9.047 | 10.43 | 8.981 | 10.40 | 1,238,114 | +1.25(+13.67%) |
Apr 09, 2009 | 8.255 | 9.151 | 8.218 | 9.151 | 955,718 | +1.32(+16.82%) |
Apr 08, 2009 | 8.211 | 8.307 | 7.433 | 7.833 | 607,174 | -0.36(-4.34%) |
Apr 07, 2009 | 8.300 | 8.455 | 8.159 | 8.189 | 468,630 | -0.35(-4.08%) |
Apr 06, 2009 | 8.522 | 8.766 | 8.292 | 8.537 | 583,845 | -0.30(-3.43%) |
Apr 03, 2009 | 8.759 | 8.855 | 8.470 | 8.840 | 536,895 | +0.12(+1.36%) |
Apr 02, 2009 | 8.307 | 8.751 | 8.144 | 8.722 | 1,048,990 | +0.82(+10.40%) |
Apr 01, 2009 | 7.507 | 8.100 | 7.322 | 7.900 | 495,274 | +0.18(+2.30%) |
Mar 31, 2009 | 7.581 | 7.885 | 7.404 | 7.722 | 879,363 | +0.42(+5.78%) |
Mar 30, 2009 | 7.574 | 7.700 | 7.300 | 7.300 | 517,417 | -1.08(-12.90%) |
Mar 26, 2009 | 8.411 | 8.455 | 8.004 | 8.381 | 679,980 | +0.10(+1.16%) |
Mar 25, 2009 | 7.996 | 8.500 | 7.633 | 8.285 | 1,034,100 | +0.37(+4.68%) |
Mar 24, 2009 | 8.625 | 8.803 | 7.915 | 7.915 | 876,795 | -0.90(-10.24%) |
Mar 23, 2009 | 8.129 | 8.892 | 7.619 | 8.818 | 1,042,635 | +1.30(+17.34%) |
Mar 20, 2009 | 8.085 | 8.137 | 7.441 | 7.515 | 940,906 | -0.45(-5.67%) |
Mar 19, 2009 | 8.566 | 8.581 | 7.863 | 7.966 | 948,034 | -0.50(-5.94%) |
Mar 18, 2009 | 7.774 | 8.588 | 7.633 | 8.470 | 1,189,959 | +0.61(+7.82%) |
Mar 17, 2009 | 7.374 | 7.855 | 7.278 | 7.855 | 818,740 | +0.50(+6.74%) |
Mar 16, 2009 | 7.707 | 7.981 | 7.345 | 7.359 | 805,884 | -0.22(-2.93%) |
Mar 13, 2009 | 7.626 | 7.870 | 7.448 | 7.581 | 1,063,732 | -0.10(-1.25%) |
Mar 12, 2009 | 6.397 | 7.715 | 6.397 | 7.678 | 1,593,486 | +0.87(+12.84%) |
Mar 11, 2009 | 7.145 | 7.345 | 6.508 | 6.804 | 2,352,104 | -0.27(-3.87%) |
Mar 10, 2009 | 5.945 | 7.078 | 5.944 | 7.078 | 1,952,821 | +1.33(+23.20%) |
Mar 09, 2009 | 5.871 | 6.153 | 5.686 | 5.745 | 1,519,345 | -0.24(-3.96%) |
Mar 06, 2009 | 5.619 | 6.004 | 5.553 | 5.982 | 1,653,479 | +0.43(+7.73%) |
Mar 05, 2009 | 5.967 | 6.041 | 5.338 | 5.553 | 1,771,786 | -0.57(-9.31%) |
Mar 04, 2009 | 6.323 | 6.412 | 5.997 | 6.123 | 825,304 | -0.64(-9.42%) |
Mar 02, 2009 | 7.034 | 7.071 | 6.671 | 6.760 | 847,151 | -0.44(-6.07%) |
Feb 27, 2009 | 7.419 | 7.641 | 7.196 | 7.196 | 807,440 | -0.36(-4.80%) |
Feb 26, 2009 | 7.196 | 8.181 | 7.196 | 7.559 | 1,172,098 | +0.25(+3.44%) |
Feb 25, 2009 | 6.819 | 7.544 | 6.604 | 7.308 | 1,726,422 | +0.41(+5.90%) |
Feb 24, 2009 | 6.345 | 6.923 | 6.182 | 6.900 | 1,092,269 | +0.67(+10.69%) |
Feb 23, 2009 | 6.671 | 6.856 | 6.219 | 6.234 | 1,102,077 | -0.38(-5.82%) |
Feb 20, 2009 | 6.293 | 6.915 | 6.130 | 6.619 | 1,495,073 | +0.19(+2.88%) |
Feb 19, 2009 | 7.122 | 7.122 | 6.412 | 6.434 | 921,745 | -0.59(-8.43%) |
Feb 18, 2009 | 7.248 | 7.367 | 6.930 | 7.026 | 1,303,122 | -0.04(-0.63%) |
Feb 17, 2009 | 7.537 | 7.537 | 7.071 | 7.071 | 996,088 | -0.62(-8.08%) |
Feb 13, 2009 | 7.907 | 8.026 | 7.678 | 7.693 | 680,347 | -0.18(-2.26%) |
Feb 12, 2009 | 7.604 | 8.203 | 7.589 | 7.870 | 1,074,233 | -0.37(-4.49%) |
Feb 11, 2009 | 8.233 | 8.811 | 7.974 | 8.240 | 896,085 | +0.09(+1.09%) |
Feb 10, 2009 | 9.203 | 9.462 | 8.144 | 8.152 | 1,073,338 | -1.10(-11.92%) |
Feb 09, 2009 | 9.321 | 9.617 | 9.218 | 9.255 | 466,942 | -0.07(-0.79%) |
Feb 06, 2009 | 8.781 | 9.581 | 8.751 | 9.329 | 1,215,955 | +0.60(+6.87%) |
Feb 05, 2009 | 8.588 | 8.959 | 8.344 | 8.729 | 938,842 | +0.10(+1.11%) |
Feb 04, 2009 | 8.929 | 9.381 | 8.625 | 8.633 | 700,072 | -0.24(-2.67%) |
Feb 03, 2009 | 9.506 | 9.655 | 8.781 | 8.870 | 845,201 | -0.45(-4.85%) |