Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 9.114 | 9.317 | 8.765 | 8.850 | 1,304,211 | -0.26(-2.90%) |
Apr 29, 2009 | 8.796 | 9.223 | 8.718 | 9.114 | 1,109,557 | +0.37(+4.27%) |
Apr 28, 2009 | 8.562 | 8.835 | 8.508 | 8.741 | 1,116,395 | +0.09(+0.99%) |
Apr 27, 2009 | 8.749 | 8.842 | 8.399 | 8.656 | 1,392,075 | -0.21(-2.37%) |
Apr 24, 2009 | 8.866 | 9.029 | 8.803 | 8.866 | 1,294,568 | +0.10(+1.15%) |
Apr 23, 2009 | 8.905 | 8.990 | 8.687 | 8.765 | 1,577,044 | -0.11(-1.23%) |
Apr 22, 2009 | 8.663 | 9.091 | 8.663 | 8.873 | 1,560,237 | +0.20(+2.33%) |
Apr 21, 2009 | 8.205 | 8.687 | 8.205 | 8.671 | 760,512 | +0.41(+4.99%) |
Apr 20, 2009 | 8.492 | 8.539 | 8.181 | 8.259 | 479,468 | -0.41(-4.75%) |
Apr 17, 2009 | 8.492 | 8.749 | 8.438 | 8.671 | 1,128,781 | +0.20(+2.39%) |
Apr 16, 2009 | 8.127 | 8.504 | 8.057 | 8.469 | 958,842 | +0.41(+5.12%) |
Apr 15, 2009 | 8.127 | 8.212 | 7.940 | 8.057 | 1,372,750 | -0.25(-3.00%) |
Apr 14, 2009 | 8.243 | 8.446 | 8.158 | 8.306 | 770,638 | -0.06(-0.74%) |
Apr 13, 2009 | 8.383 | 8.407 | 8.119 | 8.368 | 858,580 | -0.12(-1.47%) |
Apr 09, 2009 | 8.166 | 8.516 | 7.971 | 8.492 | 1,403,324 | +0.35(+4.30%) |
Apr 08, 2009 | 7.917 | 8.150 | 7.839 | 8.142 | 966,120 | +0.30(+3.77%) |
Apr 07, 2009 | 7.792 | 8.150 | 7.777 | 7.847 | 1,078,372 | -0.06(-0.79%) |
Apr 06, 2009 | 7.707 | 7.932 | 7.645 | 7.909 | 1,078,827 | +0.09(+1.19%) |
Apr 03, 2009 | 7.715 | 7.847 | 7.590 | 7.816 | 690,092 | +0.11(+1.41%) |
Apr 02, 2009 | 7.746 | 7.859 | 7.582 | 7.707 | 1,847,550 | +0.12(+1.64%) |
Apr 01, 2009 | 7.279 | 7.598 | 7.178 | 7.582 | 787,674 | +0.17(+2.31%) |
Mar 31, 2009 | 7.334 | 7.629 | 7.201 | 7.411 | 754,111 | +0.17(+2.36%) |
Mar 30, 2009 | 7.419 | 7.435 | 7.155 | 7.240 | 678,388 | -0.52(-6.71%) |
Mar 26, 2009 | 7.575 | 7.816 | 7.497 | 7.761 | 1,299,505 | +0.30(+3.96%) |
Mar 25, 2009 | 7.326 | 7.621 | 7.256 | 7.466 | 1,136,529 | +0.15(+2.02%) |
Mar 24, 2009 | 7.287 | 7.528 | 7.279 | 7.318 | 1,138,948 | -0.07(-0.95%) |
Mar 23, 2009 | 7.302 | 7.528 | 7.085 | 7.388 | 1,153,312 | +0.17(+2.37%) |
Mar 20, 2009 | 7.481 | 7.559 | 7.124 | 7.217 | 711,316 | -0.23(-3.13%) |
Mar 19, 2009 | 7.528 | 7.559 | 7.341 | 7.450 | 1,184,842 | -0.17(-2.24%) |
Mar 18, 2009 | 6.883 | 7.839 | 6.883 | 7.621 | 3,657,246 | +0.74(+10.73%) |
Mar 17, 2009 | 6.828 | 6.953 | 6.758 | 6.883 | 1,714,938 | +0.07(+1.03%) |
Mar 16, 2009 | 6.953 | 7.023 | 6.766 | 6.813 | 1,282,157 | -0.06(-0.91%) |
Mar 13, 2009 | 7.023 | 7.023 | 6.587 | 6.875 | 1,511,646 | -0.16(-2.21%) |
Mar 12, 2009 | 6.190 | 7.054 | 6.105 | 7.030 | 2,706,558 | +0.83(+13.43%) |
Mar 11, 2009 | 6.190 | 6.272 | 6.097 | 6.198 | 2,087,414 | +0.02(+0.38%) |
Mar 10, 2009 | 6.120 | 6.315 | 6.035 | 6.175 | 2,059,941 | +0.17(+2.85%) |
Mar 09, 2009 | 5.926 | 6.128 | 5.879 | 6.004 | 1,003,851 | +0.04(+0.65%) |
Mar 06, 2009 | 6.175 | 6.221 | 5.872 | 5.965 | 1,451,494 | -0.12(-2.04%) |
Mar 05, 2009 | 6.183 | 6.260 | 6.089 | 6.089 | 1,079,132 | -0.19(-3.09%) |
Mar 04, 2009 | 6.214 | 6.424 | 6.097 | 6.284 | 1,163,283 | -0.03(-0.49%) |
Mar 02, 2009 | 6.152 | 6.408 | 6.152 | 6.315 | 1,472,601 | -0.06(-0.98%) |
Feb 27, 2009 | 6.120 | 6.501 | 5.988 | 6.377 | 1,182,030 | +0.19(+3.02%) |
Feb 26, 2009 | 6.136 | 6.268 | 6.058 | 6.190 | 1,342,652 | +0.07(+1.14%) |
Feb 25, 2009 | 6.198 | 6.299 | 5.833 | 6.120 | 1,290,193 | -0.09(-1.38%) |
Feb 24, 2009 | 6.564 | 6.735 | 5.996 | 6.206 | 3,722,572 | -0.37(-5.56%) |
Feb 23, 2009 | 6.571 | 6.680 | 6.299 | 6.571 | 1,471,247 | +0.00(+0.00%) |
Feb 20, 2009 | 6.253 | 6.797 | 6.117 | 6.571 | 2,124,596 | +0.22(+3.43%) |
Feb 19, 2009 | 6.338 | 6.431 | 6.120 | 6.354 | 854,880 | +0.06(+0.99%) |
Feb 18, 2009 | 6.431 | 6.525 | 6.253 | 6.291 | 1,050,280 | -0.12(-1.82%) |
Feb 17, 2009 | 6.354 | 6.509 | 6.198 | 6.408 | 926,908 | -0.12(-1.90%) |
Feb 13, 2009 | 6.284 | 6.587 | 6.050 | 6.533 | 1,371,701 | +0.25(+3.96%) |
Feb 12, 2009 | 6.105 | 6.346 | 5.833 | 6.284 | 1,587,754 | +0.28(+4.66%) |
Feb 11, 2009 | 6.221 | 6.221 | 5.957 | 6.004 | 1,481,244 | -0.17(-2.77%) |
Feb 10, 2009 | 6.533 | 6.564 | 6.128 | 6.175 | 1,183,925 | -0.40(-6.15%) |
Feb 09, 2009 | 6.587 | 6.665 | 6.276 | 6.579 | 1,451,154 | +0.04(+0.59%) |
Feb 06, 2009 | 6.540 | 6.610 | 6.338 | 6.540 | 1,131,575 | +0.15(+2.31%) |
Feb 05, 2009 | 6.066 | 6.447 | 5.965 | 6.393 | 820,078 | +0.31(+5.12%) |
Feb 04, 2009 | 6.144 | 6.303 | 6.012 | 6.082 | 513,567 | -0.08(-1.26%) |
Feb 03, 2009 | 6.012 | 6.190 | 5.716 | 6.159 | 783,830 | +0.17(+2.86%) |