Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 9.718 | 10.42 | 9.589 | 9.996 | 2,936,628 | +0.50(+5.26%) |
Apr 29, 2009 | 9.611 | 9.882 | 9.325 | 9.496 | 2,214,509 | +0.01(+0.08%) |
Apr 28, 2009 | 9.282 | 9.782 | 9.104 | 9.489 | 2,085,244 | +0.07(+0.76%) |
Apr 27, 2009 | 9.653 | 10.25 | 9.261 | 9.418 | 3,741,977 | -0.54(-5.38%) |
Apr 24, 2009 | 9.575 | 10.07 | 9.311 | 9.953 | 3,141,381 | +0.49(+5.21%) |
Apr 23, 2009 | 9.846 | 9.989 | 9.018 | 9.461 | 3,204,036 | -0.27(-2.79%) |
Apr 22, 2009 | 8.997 | 10.31 | 8.847 | 9.732 | 4,561,146 | +0.55(+5.99%) |
Apr 21, 2009 | 8.768 | 9.304 | 8.768 | 9.182 | 2,759,154 | +0.33(+3.71%) |
Apr 20, 2009 | 9.539 | 9.625 | 8.725 | 8.854 | 2,739,613 | -0.98(-9.95%) |
Apr 17, 2009 | 9.275 | 9.950 | 8.918 | 9.832 | 4,304,322 | +0.61(+6.58%) |
Apr 16, 2009 | 8.561 | 9.382 | 8.425 | 9.225 | 3,438,974 | +0.67(+7.85%) |
Apr 15, 2009 | 8.247 | 8.740 | 8.118 | 8.554 | 2,871,943 | +0.28(+3.37%) |
Apr 14, 2009 | 8.547 | 8.597 | 8.275 | 8.275 | 2,717,717 | -0.39(-4.53%) |
Apr 13, 2009 | 8.725 | 8.832 | 8.433 | 8.668 | 2,526,959 | -0.19(-2.18%) |
Apr 09, 2009 | 7.654 | 8.961 | 7.654 | 8.861 | 5,791,563 | +1.44(+19.44%) |
Apr 08, 2009 | 7.340 | 7.797 | 7.333 | 7.419 | 2,115,783 | +0.16(+2.16%) |
Apr 07, 2009 | 7.583 | 7.611 | 7.183 | 7.262 | 2,767,039 | -0.49(-6.35%) |
Apr 06, 2009 | 8.054 | 8.075 | 7.544 | 7.754 | 5,430,795 | -0.39(-4.82%) |
Apr 03, 2009 | 7.876 | 8.211 | 7.797 | 8.147 | 2,070,560 | +0.29(+3.73%) |
Apr 02, 2009 | 7.661 | 8.161 | 7.661 | 7.854 | 3,475,149 | +0.40(+5.36%) |
Apr 01, 2009 | 7.040 | 7.604 | 6.976 | 7.454 | 2,688,590 | +0.26(+3.57%) |
Mar 31, 2009 | 7.311 | 7.383 | 6.947 | 7.197 | 2,456,879 | +0.01(+0.10%) |
Mar 30, 2009 | 7.569 | 7.569 | 6.926 | 7.190 | 2,980,272 | -0.79(-9.85%) |
Mar 26, 2009 | 7.733 | 8.104 | 7.697 | 7.976 | 3,972,905 | +0.28(+3.62%) |
Mar 25, 2009 | 7.701 | 8.233 | 7.383 | 7.697 | 4,993,494 | -0.29(-3.66%) |
Mar 24, 2009 | 7.804 | 8.825 | 7.804 | 7.990 | 9,300,816 | +0.00(+0.00%) |
Mar 23, 2009 | 7.383 | 7.990 | 7.347 | 7.990 | 5,989,850 | +0.46(+6.07%) |
Mar 20, 2009 | 7.426 | 7.604 | 7.204 | 7.533 | 9,986,974 | +0.39(+5.50%) |
Mar 19, 2009 | 7.447 | 7.447 | 7.097 | 7.140 | 3,111,969 | -0.11(-1.48%) |
Mar 18, 2009 | 6.676 | 7.361 | 6.633 | 7.247 | 3,727,160 | +0.54(+8.09%) |
Mar 17, 2009 | 6.348 | 6.705 | 6.305 | 6.705 | 1,944,300 | +0.34(+5.39%) |
Mar 16, 2009 | 6.669 | 6.769 | 6.326 | 6.362 | 2,351,577 | -0.19(-2.84%) |
Mar 13, 2009 | 6.997 | 6.997 | 6.540 | 6.548 | 0 | -0.63(-8.76%) |
Mar 12, 2009 | 6.512 | 7.204 | 6.398 | 7.176 | 4,470,596 | +0.54(+8.06%) |
Mar 11, 2009 | 6.276 | 6.747 | 6.126 | 6.640 | 4,017,971 | +0.54(+8.90%) |
Mar 10, 2009 | 5.548 | 6.176 | 5.541 | 6.098 | 2,947,230 | +0.71(+13.11%) |
Mar 09, 2009 | 5.362 | 5.548 | 5.312 | 5.391 | 3,603,283 | -0.04(-0.66%) |
Mar 06, 2009 | 5.826 | 6.012 | 5.248 | 5.427 | 0 | -0.35(-6.06%) |
Mar 05, 2009 | 6.041 | 6.176 | 5.705 | 5.776 | 3,531,821 | -0.41(-6.69%) |
Mar 04, 2009 | 6.098 | 6.319 | 5.848 | 6.191 | 3,044,475 | +0.11(+1.76%) |
Mar 02, 2009 | 6.048 | 6.255 | 6.033 | 6.083 | 3,346,371 | -0.15(-2.41%) |
Feb 27, 2009 | 5.933 | 6.412 | 5.833 | 6.233 | 0 | +0.18(+2.95%) |
Feb 26, 2009 | 6.433 | 6.498 | 5.991 | 6.055 | 2,442,714 | -0.27(-4.29%) |
Feb 25, 2009 | 6.141 | 6.548 | 6.069 | 6.326 | 4,933,906 | +0.15(+2.43%) |
Feb 24, 2009 | 5.684 | 6.240 | 5.648 | 6.176 | 3,694,634 | +0.51(+8.94%) |
Feb 23, 2009 | 5.941 | 6.055 | 5.669 | 5.669 | 2,649,096 | -0.21(-3.64%) |
Feb 20, 2009 | 6.026 | 6.048 | 5.762 | 5.883 | 4,188,006 | -0.29(-4.63%) |
Feb 19, 2009 | 6.505 | 6.576 | 6.155 | 6.169 | 2,013,251 | -0.24(-3.79%) |
Feb 18, 2009 | 6.362 | 6.526 | 6.219 | 6.412 | 2,754,870 | +0.12(+1.93%) |
Feb 17, 2009 | 6.362 | 6.405 | 6.191 | 6.290 | 2,216,128 | -0.21(-3.29%) |
Feb 13, 2009 | 6.676 | 6.747 | 6.483 | 6.505 | 1,979,441 | -0.19(-2.77%) |
Feb 12, 2009 | 6.626 | 6.758 | 6.405 | 6.690 | 3,992,510 | -0.17(-2.50%) |
Feb 11, 2009 | 6.733 | 7.126 | 6.655 | 6.862 | 3,231,393 | +0.30(+4.57%) |
Feb 10, 2009 | 6.662 | 6.955 | 6.469 | 6.562 | 2,774,681 | -0.14(-2.03%) |
Feb 09, 2009 | 6.619 | 6.940 | 6.455 | 6.697 | 2,146,249 | +0.09(+1.41%) |
Feb 06, 2009 | 6.248 | 6.676 | 6.219 | 6.605 | 3,760,915 | +0.34(+5.47%) |
Feb 05, 2009 | 5.991 | 6.476 | 5.991 | 6.262 | 3,841,895 | +0.29(+4.78%) |
Feb 04, 2009 | 6.019 | 6.133 | 5.848 | 5.976 | 1,519,176 | -0.05(-0.83%) |
Feb 03, 2009 | 5.684 | 6.055 | 5.634 | 6.026 | 1,789,978 | +0.35(+6.16%) |