Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 8.527 | 8.613 | 8.301 | 8.305 | 8,415,547 | -0.06(-0.76%) |
Apr 29, 2009 | 8.360 | 8.423 | 8.270 | 8.369 | 6,188,462 | +0.23(+2.79%) |
Apr 28, 2009 | 8.076 | 8.265 | 8.031 | 8.141 | 7,009,390 | -0.08(-1.02%) |
Apr 27, 2009 | 8.303 | 8.476 | 8.208 | 8.225 | 6,568,929 | -0.22(-2.64%) |
Apr 24, 2009 | 8.449 | 8.539 | 8.343 | 8.449 | 9,385,273 | +0.09(+1.08%) |
Apr 23, 2009 | 8.154 | 8.358 | 8.095 | 8.358 | 8,401,977 | +0.31(+3.82%) |
Apr 22, 2009 | 8.088 | 8.288 | 8.050 | 8.050 | 8,610,845 | -0.17(-2.05%) |
Apr 21, 2009 | 7.970 | 8.244 | 7.732 | 8.219 | 10,534,871 | +0.21(+2.58%) |
Apr 20, 2009 | 8.337 | 8.337 | 7.991 | 8.012 | 7,348,369 | -0.57(-6.61%) |
Apr 17, 2009 | 8.470 | 8.682 | 8.440 | 8.579 | 6,928,256 | +0.04(+0.42%) |
Apr 16, 2009 | 8.554 | 8.605 | 8.297 | 8.543 | 9,300,575 | +0.15(+1.81%) |
Apr 15, 2009 | 8.223 | 8.411 | 8.137 | 8.392 | 8,177,608 | +0.15(+1.87%) |
Apr 14, 2009 | 8.305 | 8.511 | 8.225 | 8.238 | 12,660,945 | +0.02(+0.26%) |
Apr 13, 2009 | 7.909 | 8.295 | 7.909 | 8.217 | 8,341,703 | +0.22(+2.71%) |
Apr 09, 2009 | 7.850 | 8.040 | 7.821 | 8.000 | 9,165,546 | +0.44(+5.82%) |
Apr 08, 2009 | 7.570 | 7.654 | 7.469 | 7.559 | 6,254,018 | -0.02(-0.25%) |
Apr 07, 2009 | 7.610 | 7.671 | 7.458 | 7.578 | 6,814,623 | -0.20(-2.52%) |
Apr 06, 2009 | 7.785 | 7.848 | 7.581 | 7.774 | 7,625,779 | -0.13(-1.68%) |
Apr 03, 2009 | 7.597 | 7.909 | 7.597 | 7.907 | 9,956,477 | +0.29(+3.79%) |
Apr 02, 2009 | 7.661 | 7.783 | 7.595 | 7.618 | 9,498,265 | +0.19(+2.55%) |
Apr 01, 2009 | 7.121 | 7.467 | 7.008 | 7.429 | 9,940,268 | +0.14(+1.97%) |
Mar 31, 2009 | 7.128 | 7.376 | 7.102 | 7.286 | 11,433,582 | +0.35(+5.04%) |
Mar 30, 2009 | 7.267 | 7.267 | 6.902 | 6.936 | 10,585,372 | -0.64(-8.40%) |
Mar 26, 2009 | 7.675 | 7.675 | 7.437 | 7.572 | 13,405,049 | +0.01(+0.08%) |
Mar 25, 2009 | 7.608 | 7.806 | 7.309 | 7.566 | 15,532,959 | +0.12(+1.61%) |
Mar 24, 2009 | 7.703 | 7.705 | 7.416 | 7.446 | 13,238,158 | -0.31(-3.99%) |
Mar 23, 2009 | 7.589 | 7.772 | 7.572 | 7.755 | 14,360,611 | +0.74(+10.51%) |
Mar 20, 2009 | 7.155 | 7.178 | 6.938 | 7.018 | 10,932,601 | -0.09(-1.22%) |
Mar 19, 2009 | 7.454 | 7.559 | 7.094 | 7.104 | 13,765,814 | -0.17(-2.35%) |
Mar 18, 2009 | 7.161 | 7.399 | 6.951 | 7.275 | 20,667,134 | +0.06(+0.88%) |
Mar 17, 2009 | 7.060 | 7.212 | 6.923 | 7.212 | 16,399,590 | +0.23(+3.26%) |
Mar 16, 2009 | 6.984 | 7.376 | 6.953 | 6.984 | 18,585,126 | +0.16(+2.31%) |
Mar 13, 2009 | 6.847 | 6.957 | 6.643 | 6.826 | 0 | +0.03(+0.37%) |
Mar 12, 2009 | 6.462 | 6.803 | 6.418 | 6.801 | 17,277,084 | +0.31(+4.74%) |
Mar 11, 2009 | 6.380 | 6.658 | 6.321 | 6.493 | 21,021,244 | +0.17(+2.77%) |
Mar 10, 2009 | 5.665 | 6.321 | 5.665 | 6.319 | 18,704,600 | +0.71(+12.57%) |
Mar 09, 2009 | 5.705 | 5.788 | 5.560 | 5.613 | 19,660,766 | -0.20(-3.48%) |
Mar 06, 2009 | 5.853 | 5.944 | 5.680 | 5.815 | 0 | +0.02(+0.36%) |
Mar 05, 2009 | 5.792 | 5.916 | 5.703 | 5.794 | 9,876,396 | -0.17(-2.79%) |
Mar 04, 2009 | 5.958 | 6.011 | 5.670 | 5.960 | 12,538,969 | +0.14(+2.39%) |
Mar 02, 2009 | 5.952 | 5.996 | 5.710 | 5.821 | 15,157,898 | -0.36(-5.83%) |
Feb 27, 2009 | 6.215 | 6.321 | 6.005 | 6.182 | 0 | -0.18(-2.82%) |
Feb 26, 2009 | 6.287 | 6.529 | 6.209 | 6.361 | 15,643,777 | +0.32(+5.30%) |
Feb 25, 2009 | 5.965 | 6.295 | 5.613 | 6.040 | 24,706,218 | +0.09(+1.59%) |
Feb 24, 2009 | 5.564 | 5.958 | 5.503 | 5.946 | 12,023,007 | +0.43(+7.71%) |
Feb 23, 2009 | 5.710 | 5.815 | 5.507 | 5.520 | 14,686,899 | -0.09(-1.61%) |
Feb 20, 2009 | 5.739 | 5.739 | 5.448 | 5.611 | 15,989,947 | -0.18(-3.06%) |
Feb 19, 2009 | 5.927 | 5.979 | 5.722 | 5.788 | 9,422,670 | -0.02(-0.29%) |
Feb 18, 2009 | 5.973 | 5.977 | 5.655 | 5.804 | 10,032,537 | -0.07(-1.11%) |
Feb 17, 2009 | 6.264 | 6.264 | 5.868 | 5.870 | 9,944,649 | -0.47(-7.47%) |
Feb 13, 2009 | 6.445 | 6.498 | 6.321 | 6.344 | 7,679,237 | -0.11(-1.76%) |
Feb 12, 2009 | 6.580 | 6.582 | 6.232 | 6.458 | 15,346,375 | -0.20(-2.98%) |
Feb 11, 2009 | 6.658 | 6.746 | 6.576 | 6.656 | 13,106,821 | +0.04(+0.57%) |
Feb 10, 2009 | 7.045 | 7.045 | 6.563 | 6.618 | 12,701,716 | -0.43(-6.10%) |
Feb 09, 2009 | 6.915 | 7.130 | 6.803 | 7.048 | 8,220,966 | +0.18(+2.67%) |
Feb 06, 2009 | 6.449 | 6.970 | 6.449 | 6.864 | 9,832,336 | +0.17(+2.52%) |
Feb 05, 2009 | 6.618 | 6.734 | 6.466 | 6.696 | 8,767,560 | +0.08(+1.27%) |
Feb 04, 2009 | 6.721 | 6.862 | 6.563 | 6.611 | 8,864,931 | -0.14(-2.03%) |
Feb 03, 2009 | 6.727 | 6.778 | 6.571 | 6.748 | 6,569,617 | +0.10(+1.55%) |