Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 7.895 | 8.220 | 7.725 | 8.008 | 2,422,122 | +0.30(+3.85%) |
Apr 29, 2009 | 7.447 | 7.725 | 7.386 | 7.711 | 3,158,583 | +0.35(+4.74%) |
Apr 28, 2009 | 7.508 | 7.657 | 7.362 | 7.362 | 2,173,496 | -0.18(-2.38%) |
Apr 27, 2009 | 7.640 | 7.782 | 7.428 | 7.541 | 2,558,019 | -0.20(-2.62%) |
Apr 24, 2009 | 7.763 | 7.820 | 7.574 | 7.744 | 2,510,435 | +0.06(+0.80%) |
Apr 23, 2009 | 7.673 | 7.787 | 7.584 | 7.683 | 1,834,122 | -0.03(-0.37%) |
Apr 22, 2009 | 7.541 | 7.791 | 7.501 | 7.711 | 2,008,751 | +0.12(+1.55%) |
Apr 21, 2009 | 7.593 | 7.782 | 7.546 | 7.593 | 2,604,348 | -0.01(-0.19%) |
Apr 20, 2009 | 7.631 | 7.697 | 7.499 | 7.607 | 1,275,263 | -0.17(-2.12%) |
Apr 17, 2009 | 7.763 | 7.895 | 7.669 | 7.772 | 1,816,235 | +0.00(+0.06%) |
Apr 16, 2009 | 7.626 | 7.801 | 7.559 | 7.768 | 1,859,299 | +0.23(+3.00%) |
Apr 15, 2009 | 7.522 | 7.560 | 7.400 | 7.541 | 1,958,918 | +0.08(+1.14%) |
Apr 14, 2009 | 7.537 | 7.607 | 7.432 | 7.456 | 1,079,636 | -0.11(-1.50%) |
Apr 13, 2009 | 7.499 | 7.593 | 7.362 | 7.570 | 1,636,125 | -0.02(-0.31%) |
Apr 09, 2009 | 7.438 | 7.603 | 7.372 | 7.593 | 2,058,059 | +0.28(+3.87%) |
Apr 08, 2009 | 7.173 | 7.320 | 7.096 | 7.310 | 1,532,289 | +0.19(+2.65%) |
Apr 07, 2009 | 7.074 | 7.225 | 7.046 | 7.122 | 1,232,394 | -0.05(-0.72%) |
Apr 06, 2009 | 7.183 | 7.324 | 7.023 | 7.173 | 1,174,639 | -0.15(-2.00%) |
Apr 03, 2009 | 7.150 | 7.343 | 7.131 | 7.320 | 2,064,217 | +0.20(+2.85%) |
Apr 02, 2009 | 6.834 | 7.527 | 6.834 | 7.117 | 4,483,105 | +0.37(+5.52%) |
Apr 01, 2009 | 6.641 | 6.758 | 6.556 | 6.744 | 4,039,885 | +0.01(+0.21%) |
Mar 31, 2009 | 6.768 | 6.862 | 6.645 | 6.730 | 1,858,222 | -0.01(-0.14%) |
Mar 30, 2009 | 6.862 | 6.862 | 6.603 | 6.740 | 1,492,393 | -0.31(-4.41%) |
Mar 26, 2009 | 6.787 | 7.103 | 6.777 | 7.051 | 4,253,855 | +0.33(+4.84%) |
Mar 25, 2009 | 7.056 | 7.136 | 6.579 | 6.725 | 2,588,428 | -0.33(-4.62%) |
Mar 24, 2009 | 6.999 | 7.173 | 6.947 | 7.051 | 2,268,931 | -0.05(-0.66%) |
Mar 23, 2009 | 6.886 | 7.098 | 6.777 | 7.098 | 1,981,007 | +0.33(+4.88%) |
Mar 20, 2009 | 6.763 | 6.966 | 6.702 | 6.768 | 2,120,861 | +0.01(+0.21%) |
Mar 19, 2009 | 6.787 | 6.938 | 6.622 | 6.754 | 2,404,167 | -0.01(-0.21%) |
Mar 18, 2009 | 6.603 | 6.820 | 6.452 | 6.768 | 2,854,405 | +0.16(+2.43%) |
Mar 17, 2009 | 6.457 | 6.608 | 6.376 | 6.608 | 2,298,085 | +0.10(+1.60%) |
Mar 16, 2009 | 6.259 | 6.584 | 6.188 | 6.504 | 2,824,178 | +0.32(+5.11%) |
Mar 13, 2009 | 6.174 | 6.230 | 6.079 | 6.188 | 3,082,971 | +0.05(+0.77%) |
Mar 12, 2009 | 6.145 | 6.244 | 6.032 | 6.141 | 3,625,186 | +0.02(+0.31%) |
Mar 11, 2009 | 6.192 | 6.244 | 6.086 | 6.122 | 3,630,425 | -0.02(-0.31%) |
Mar 10, 2009 | 5.952 | 6.174 | 5.683 | 6.141 | 2,703,795 | +0.30(+5.08%) |
Mar 09, 2009 | 5.730 | 5.924 | 5.730 | 5.843 | 4,276,852 | +0.09(+1.56%) |
Mar 06, 2009 | 6.150 | 6.334 | 5.655 | 5.754 | 4,951,538 | -0.37(-6.08%) |
Mar 05, 2009 | 6.310 | 6.426 | 6.084 | 6.126 | 2,055,587 | -0.24(-3.78%) |
Mar 04, 2009 | 6.178 | 6.504 | 6.084 | 6.367 | 3,204,621 | +0.11(+1.81%) |
Mar 02, 2009 | 6.296 | 6.409 | 6.159 | 6.254 | 4,684,336 | -0.11(-1.78%) |
Feb 27, 2009 | 5.707 | 6.631 | 5.561 | 6.367 | 6,824,253 | +0.71(+12.59%) |
Feb 26, 2009 | 5.419 | 5.693 | 5.249 | 5.655 | 5,739,186 | +0.26(+4.81%) |
Feb 25, 2009 | 5.108 | 5.410 | 5.108 | 5.395 | 4,277,515 | +0.29(+5.63%) |
Feb 24, 2009 | 5.273 | 5.329 | 5.070 | 5.108 | 4,614,043 | -0.15(-2.78%) |
Feb 23, 2009 | 5.669 | 5.749 | 5.211 | 5.254 | 2,381,373 | -0.42(-7.32%) |
Feb 20, 2009 | 5.589 | 5.735 | 5.480 | 5.669 | 3,717,937 | +0.02(+0.33%) |
Feb 19, 2009 | 5.678 | 5.716 | 5.551 | 5.650 | 4,368,992 | -0.03(-0.50%) |
Feb 18, 2009 | 5.674 | 5.721 | 5.617 | 5.678 | 3,340,824 | -0.01(-0.25%) |
Feb 17, 2009 | 5.627 | 5.775 | 5.565 | 5.693 | 1,388,540 | -0.06(-0.98%) |
Feb 13, 2009 | 5.867 | 5.910 | 5.542 | 5.749 | 1,518,764 | -0.09(-1.61%) |
Feb 12, 2009 | 5.716 | 5.867 | 5.598 | 5.843 | 1,997,802 | +0.12(+2.14%) |
Feb 11, 2009 | 5.914 | 5.994 | 5.702 | 5.721 | 1,627,903 | -0.21(-3.58%) |
Feb 10, 2009 | 6.103 | 6.244 | 5.881 | 5.933 | 2,106,449 | -0.23(-3.68%) |
Feb 09, 2009 | 6.131 | 6.216 | 6.060 | 6.159 | 1,951,836 | +0.03(+0.54%) |
Feb 06, 2009 | 5.994 | 6.225 | 5.933 | 6.126 | 2,289,290 | +0.15(+2.44%) |
Feb 05, 2009 | 5.768 | 6.037 | 5.721 | 5.980 | 1,857,615 | +0.18(+3.17%) |
Feb 04, 2009 | 5.749 | 6.047 | 5.716 | 5.796 | 1,185,351 | +0.03(+0.57%) |
Feb 03, 2009 | 5.730 | 5.806 | 5.636 | 5.763 | 2,038,605 | +0.03(+0.49%) |