Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 8.946 | 9.153 | 8.543 | 8.543 | 2,210,363 | -0.31(-3.54%) |
Apr 29, 2009 | 8.362 | 9.047 | 8.325 | 8.856 | 2,161,219 | +0.60(+7.20%) |
Apr 28, 2009 | 7.740 | 8.744 | 7.740 | 8.261 | 4,387,673 | +0.44(+5.57%) |
Apr 27, 2009 | 8.112 | 8.346 | 6.657 | 7.825 | 7,991,994 | -1.13(-12.58%) |
Apr 24, 2009 | 8.479 | 9.021 | 8.447 | 8.952 | 1,568,526 | +0.55(+6.58%) |
Apr 23, 2009 | 8.484 | 8.543 | 7.995 | 8.399 | 3,087,173 | -0.07(-0.82%) |
Apr 22, 2009 | 7.948 | 8.734 | 7.937 | 8.468 | 1,891,854 | +0.35(+4.25%) |
Apr 21, 2009 | 7.831 | 8.330 | 7.703 | 8.123 | 2,836,989 | +0.23(+2.89%) |
Apr 20, 2009 | 8.675 | 8.675 | 7.762 | 7.894 | 2,006,856 | -0.95(-10.75%) |
Apr 17, 2009 | 8.813 | 8.941 | 8.659 | 8.845 | 1,165,521 | +0.12(+1.34%) |
Apr 16, 2009 | 8.628 | 8.766 | 8.436 | 8.728 | 1,504,470 | +0.25(+2.94%) |
Apr 15, 2009 | 8.293 | 8.574 | 8.293 | 8.479 | 788,173 | -0.01(-0.06%) |
Apr 14, 2009 | 8.553 | 8.776 | 8.367 | 8.484 | 776,593 | -0.24(-2.74%) |
Apr 13, 2009 | 8.776 | 8.824 | 8.511 | 8.723 | 1,405,958 | -0.17(-1.91%) |
Apr 09, 2009 | 8.250 | 8.914 | 8.187 | 8.893 | 1,152,815 | +0.86(+10.64%) |
Apr 08, 2009 | 8.033 | 8.229 | 7.905 | 8.038 | 1,399,358 | +0.03(+0.40%) |
Apr 07, 2009 | 8.245 | 8.245 | 7.932 | 8.006 | 1,092,309 | -0.38(-4.50%) |
Apr 06, 2009 | 8.229 | 8.404 | 8.059 | 8.383 | 1,284,942 | +0.11(+1.35%) |
Apr 03, 2009 | 8.351 | 8.447 | 8.192 | 8.272 | 2,137,795 | -0.06(-0.70%) |
Apr 02, 2009 | 8.086 | 8.524 | 8.006 | 8.330 | 2,241,108 | +0.45(+5.66%) |
Apr 01, 2009 | 7.082 | 7.921 | 6.906 | 7.884 | 2,402,368 | +0.47(+6.30%) |
Mar 31, 2009 | 7.453 | 7.645 | 7.310 | 7.416 | 1,124,072 | +0.04(+0.50%) |
Mar 30, 2009 | 7.629 | 7.661 | 7.204 | 7.379 | 1,627,346 | -0.91(-10.96%) |
Mar 26, 2009 | 7.916 | 8.346 | 7.900 | 8.288 | 2,197,262 | +0.50(+6.48%) |
Mar 25, 2009 | 7.650 | 7.995 | 7.453 | 7.783 | 2,876,210 | +0.20(+2.59%) |
Mar 24, 2009 | 7.554 | 7.740 | 7.427 | 7.586 | 2,871,174 | -0.13(-1.72%) |
Mar 23, 2009 | 7.406 | 7.719 | 7.368 | 7.719 | 2,724,591 | +0.66(+9.33%) |
Mar 20, 2009 | 7.682 | 7.698 | 7.023 | 7.060 | 2,565,844 | -0.79(-10.02%) |
Mar 19, 2009 | 7.926 | 8.001 | 7.597 | 7.847 | 2,271,675 | +0.04(+0.48%) |
Mar 18, 2009 | 7.289 | 7.894 | 7.230 | 7.809 | 2,305,981 | +0.36(+4.85%) |
Mar 17, 2009 | 7.108 | 7.448 | 6.896 | 7.448 | 2,302,805 | +0.32(+4.47%) |
Mar 16, 2009 | 7.198 | 7.379 | 7.007 | 7.129 | 2,091,821 | +0.10(+1.44%) |
Mar 13, 2009 | 6.861 | 7.074 | 6.805 | 7.028 | 0 | +0.22(+3.28%) |
Mar 12, 2009 | 6.726 | 6.912 | 6.375 | 6.805 | 2,117,029 | +0.17(+2.56%) |
Mar 11, 2009 | 6.752 | 6.874 | 6.471 | 6.635 | 2,543,909 | -0.08(-1.26%) |
Mar 10, 2009 | 5.865 | 6.752 | 5.865 | 6.720 | 3,636,819 | +0.95(+16.38%) |
Mar 09, 2009 | 5.286 | 5.860 | 5.286 | 5.775 | 3,351,092 | +0.44(+8.27%) |
Mar 06, 2009 | 5.823 | 5.865 | 5.249 | 5.334 | 0 | -0.40(-7.04%) |
Mar 05, 2009 | 5.918 | 6.131 | 5.706 | 5.738 | 3,056,169 | -0.41(-6.66%) |
Mar 04, 2009 | 6.083 | 6.444 | 6.035 | 6.147 | 4,147,199 | +0.05(+0.87%) |
Mar 02, 2009 | 6.327 | 6.471 | 6.030 | 6.093 | 3,513,232 | -0.38(-5.83%) |
Feb 27, 2009 | 6.311 | 6.726 | 6.311 | 6.471 | 0 | -0.05(-0.81%) |
Feb 26, 2009 | 6.646 | 6.869 | 6.513 | 6.524 | 1,560,421 | +0.02(+0.33%) |
Feb 25, 2009 | 6.736 | 6.784 | 6.407 | 6.503 | 2,778,840 | -0.23(-3.47%) |
Feb 24, 2009 | 6.216 | 6.901 | 6.173 | 6.736 | 2,901,879 | +0.57(+9.31%) |
Feb 23, 2009 | 6.556 | 6.646 | 6.141 | 6.163 | 1,833,347 | -0.35(-5.31%) |
Feb 20, 2009 | 6.534 | 6.635 | 6.375 | 6.508 | 2,149,396 | -0.20(-2.93%) |
Feb 19, 2009 | 6.880 | 7.034 | 6.561 | 6.704 | 2,038,715 | -0.07(-1.02%) |
Feb 18, 2009 | 7.220 | 7.236 | 6.694 | 6.773 | 2,400,679 | -0.42(-5.83%) |
Feb 17, 2009 | 7.496 | 7.496 | 7.108 | 7.193 | 2,136,489 | -0.38(-5.05%) |
Feb 13, 2009 | 7.618 | 7.751 | 7.501 | 7.576 | 1,099,025 | +0.07(+0.99%) |
Feb 12, 2009 | 7.310 | 7.512 | 7.103 | 7.501 | 2,435,996 | +0.06(+0.86%) |
Feb 11, 2009 | 7.321 | 7.602 | 7.278 | 7.438 | 2,144,214 | +0.18(+2.49%) |
Feb 10, 2009 | 7.873 | 7.979 | 7.161 | 7.257 | 2,738,654 | -0.66(-8.32%) |
Feb 09, 2009 | 8.171 | 8.171 | 7.783 | 7.916 | 2,240,146 | -0.15(-1.91%) |
Feb 06, 2009 | 7.847 | 8.112 | 7.799 | 8.070 | 3,188,987 | +0.25(+3.26%) |
Feb 05, 2009 | 7.788 | 7.902 | 7.608 | 7.815 | 2,918,858 | -0.07(-0.94%) |
Feb 04, 2009 | 7.671 | 8.102 | 7.581 | 7.889 | 2,570,495 | +0.20(+2.63%) |
Feb 03, 2009 | 7.863 | 7.969 | 7.602 | 7.687 | 3,745,821 | -0.33(-4.11%) |