Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 8.528 | 8.753 | 8.417 | 8.497 | 3,026,175 | +0.06(+0.70%) |
Apr 29, 2009 | 8.400 | 8.703 | 8.288 | 8.438 | 2,283,824 | +0.09(+1.08%) |
Apr 28, 2009 | 8.168 | 8.461 | 8.101 | 8.347 | 2,787,728 | +0.15(+1.80%) |
Apr 27, 2009 | 8.461 | 8.461 | 8.090 | 8.200 | 4,454,913 | -0.18(-2.16%) |
Apr 24, 2009 | 8.488 | 8.591 | 8.341 | 8.381 | 3,670,668 | -0.06(-0.70%) |
Apr 23, 2009 | 8.854 | 8.854 | 8.238 | 8.440 | 8,806,203 | -0.54(-6.07%) |
Apr 22, 2009 | 8.734 | 9.199 | 8.631 | 8.985 | 4,555,101 | +0.15(+1.72%) |
Apr 21, 2009 | 8.473 | 8.905 | 8.375 | 8.833 | 6,447,294 | +0.30(+3.55%) |
Apr 20, 2009 | 8.417 | 8.602 | 8.303 | 8.530 | 2,686,984 | -0.08(-0.90%) |
Apr 17, 2009 | 8.547 | 8.638 | 8.309 | 8.608 | 1,868,521 | +0.07(+0.84%) |
Apr 16, 2009 | 8.415 | 8.625 | 8.217 | 8.537 | 2,572,985 | +0.19(+2.32%) |
Apr 15, 2009 | 8.191 | 8.406 | 8.191 | 8.343 | 1,834,673 | +0.01(+0.13%) |
Apr 14, 2009 | 8.307 | 8.425 | 8.173 | 8.332 | 1,999,619 | -0.11(-1.30%) |
Apr 13, 2009 | 8.543 | 8.625 | 8.191 | 8.442 | 2,197,171 | -0.19(-2.24%) |
Apr 09, 2009 | 8.469 | 8.678 | 8.335 | 8.635 | 1,952,388 | +0.32(+3.87%) |
Apr 08, 2009 | 8.286 | 8.476 | 8.194 | 8.313 | 2,306,512 | +0.09(+1.15%) |
Apr 07, 2009 | 8.204 | 8.326 | 8.139 | 8.219 | 2,816,176 | -0.07(-0.79%) |
Apr 06, 2009 | 7.977 | 8.292 | 7.977 | 8.284 | 2,619,379 | +0.01(+0.08%) |
Apr 03, 2009 | 8.223 | 8.313 | 8.086 | 8.278 | 1,532,561 | +0.05(+0.67%) |
Apr 02, 2009 | 7.905 | 8.332 | 7.674 | 8.223 | 4,140,858 | +0.44(+5.65%) |
Apr 01, 2009 | 7.510 | 7.802 | 7.463 | 7.783 | 2,452,476 | +0.20(+2.58%) |
Mar 31, 2009 | 7.693 | 7.731 | 7.433 | 7.588 | 1,786,773 | -0.04(-0.47%) |
Mar 30, 2009 | 7.579 | 7.649 | 7.354 | 7.623 | 1,855,456 | -0.16(-2.03%) |
Mar 26, 2009 | 7.754 | 7.836 | 7.577 | 7.781 | 3,784,073 | +0.15(+1.96%) |
Mar 25, 2009 | 7.859 | 7.989 | 7.474 | 7.632 | 3,983,968 | -0.01(-0.14%) |
Mar 24, 2009 | 7.556 | 7.903 | 7.436 | 7.642 | 3,840,727 | -0.05(-0.66%) |
Mar 23, 2009 | 7.411 | 7.693 | 7.327 | 7.693 | 2,939,432 | +0.34(+4.58%) |
Mar 20, 2009 | 7.396 | 7.473 | 7.331 | 7.356 | 3,726,310 | +0.00(+0.00%) |
Mar 19, 2009 | 7.470 | 7.484 | 7.264 | 7.356 | 2,620,368 | -0.06(-0.82%) |
Mar 18, 2009 | 7.335 | 7.503 | 7.232 | 7.417 | 3,434,064 | +0.06(+0.83%) |
Mar 17, 2009 | 6.975 | 7.371 | 6.975 | 7.356 | 4,011,038 | +0.40(+5.72%) |
Mar 16, 2009 | 7.215 | 7.270 | 6.937 | 6.958 | 3,545,696 | +0.13(+1.94%) |
Mar 13, 2009 | 6.992 | 7.089 | 6.666 | 6.826 | 4,246,715 | -0.15(-2.20%) |
Mar 12, 2009 | 6.733 | 7.013 | 6.538 | 6.979 | 3,902,358 | +0.10(+1.44%) |
Mar 11, 2009 | 6.693 | 6.984 | 6.683 | 6.881 | 3,371,669 | +0.23(+3.51%) |
Mar 10, 2009 | 6.294 | 6.740 | 6.228 | 6.647 | 2,991,753 | +0.47(+7.63%) |
Mar 09, 2009 | 6.184 | 6.418 | 6.097 | 6.176 | 3,291,033 | -0.05(-0.78%) |
Mar 06, 2009 | 6.195 | 6.287 | 6.058 | 6.224 | 4,089,526 | +0.07(+1.20%) |
Mar 05, 2009 | 6.167 | 6.266 | 6.033 | 6.150 | 3,678,947 | -0.14(-2.27%) |
Mar 04, 2009 | 6.279 | 6.405 | 6.155 | 6.294 | 2,828,984 | +0.05(+0.78%) |
Mar 02, 2009 | 6.487 | 6.603 | 6.209 | 6.245 | 3,086,599 | -0.33(-4.99%) |
Feb 27, 2009 | 6.447 | 6.670 | 6.321 | 6.573 | 3,529,823 | +0.22(+3.44%) |
Feb 26, 2009 | 6.607 | 6.636 | 6.355 | 6.355 | 3,378,807 | -0.22(-3.30%) |
Feb 25, 2009 | 6.615 | 6.727 | 6.474 | 6.571 | 2,975,404 | -0.06(-0.86%) |
Feb 24, 2009 | 6.523 | 6.676 | 6.443 | 6.628 | 2,545,254 | +0.06(+0.96%) |
Feb 23, 2009 | 6.893 | 6.994 | 6.538 | 6.565 | 3,578,355 | -0.28(-4.09%) |
Feb 20, 2009 | 6.653 | 6.990 | 6.653 | 6.845 | 3,319,410 | +0.08(+1.24%) |
Feb 19, 2009 | 6.853 | 6.963 | 6.723 | 6.761 | 2,805,445 | -0.03(-0.46%) |
Feb 18, 2009 | 6.849 | 6.914 | 6.651 | 6.792 | 3,855,764 | -0.03(-0.46%) |
Feb 17, 2009 | 6.737 | 6.933 | 6.647 | 6.824 | 2,662,195 | -0.06(-0.83%) |
Feb 13, 2009 | 7.009 | 7.165 | 6.849 | 6.881 | 2,001,781 | -0.13(-1.89%) |
Feb 12, 2009 | 6.803 | 7.049 | 6.744 | 7.013 | 2,653,037 | +0.09(+1.34%) |
Feb 11, 2009 | 7.280 | 7.280 | 6.857 | 6.921 | 3,733,734 | -0.31(-4.22%) |
Feb 10, 2009 | 7.398 | 7.463 | 7.087 | 7.226 | 2,227,568 | -0.19(-2.58%) |
Feb 09, 2009 | 7.438 | 7.514 | 7.293 | 7.417 | 2,690,909 | -0.01(-0.14%) |
Feb 06, 2009 | 7.472 | 7.509 | 7.322 | 7.428 | 4,221,275 | -0.04(-0.54%) |
Feb 05, 2009 | 7.154 | 7.527 | 7.114 | 7.468 | 2,974,216 | +0.25(+3.41%) |
Feb 04, 2009 | 7.335 | 7.360 | 7.097 | 7.221 | 3,941,233 | -0.13(-1.72%) |
Feb 03, 2009 | 7.247 | 7.373 | 7.034 | 7.348 | 2,995,735 | +0.13(+1.84%) |