Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 7.905 | 8.178 | 7.897 | 8.008 | 5,603,017 | +0.36(+4.73%) |
Apr 29, 2009 | 7.270 | 7.668 | 7.253 | 7.646 | 8,994,609 | +0.62(+8.82%) |
Apr 28, 2009 | 7.012 | 7.115 | 6.916 | 7.026 | 4,467,004 | -0.19(-2.66%) |
Apr 27, 2009 | 7.395 | 7.395 | 7.189 | 7.218 | 5,914,635 | -0.58(-7.47%) |
Apr 24, 2009 | 7.787 | 7.897 | 7.565 | 7.801 | 8,086,760 | -0.06(-0.75%) |
Apr 23, 2009 | 7.875 | 7.971 | 7.727 | 7.860 | 6,696,664 | +0.20(+2.60%) |
Apr 22, 2009 | 7.587 | 7.838 | 7.447 | 7.661 | 8,363,163 | -0.07(-0.86%) |
Apr 21, 2009 | 7.558 | 7.853 | 7.425 | 7.727 | 9,141,439 | +0.75(+10.68%) |
Apr 20, 2009 | 7.322 | 7.322 | 6.938 | 6.982 | 7,899,958 | -0.17(-2.37%) |
Apr 17, 2009 | 7.137 | 7.248 | 7.004 | 7.152 | 6,427,654 | -0.20(-2.71%) |
Apr 16, 2009 | 7.144 | 7.388 | 7.093 | 7.351 | 5,226,015 | +0.32(+4.51%) |
Apr 15, 2009 | 6.938 | 7.071 | 6.879 | 7.034 | 3,356,427 | -0.18(-2.46%) |
Apr 14, 2009 | 7.218 | 7.314 | 7.130 | 7.211 | 3,106,664 | -0.07(-1.01%) |
Apr 13, 2009 | 7.152 | 7.358 | 7.130 | 7.285 | 5,903,698 | +0.36(+5.22%) |
Apr 09, 2009 | 6.716 | 6.967 | 6.716 | 6.923 | 4,990,334 | +0.44(+6.83%) |
Apr 08, 2009 | 6.495 | 6.524 | 6.310 | 6.480 | 4,279,697 | -0.14(-2.12%) |
Apr 07, 2009 | 6.672 | 6.679 | 6.532 | 6.620 | 5,555,405 | -0.15(-2.29%) |
Apr 06, 2009 | 6.643 | 6.805 | 6.620 | 6.775 | 4,119,784 | +0.16(+2.46%) |
Apr 03, 2009 | 6.569 | 6.643 | 6.303 | 6.613 | 5,089,351 | -0.23(-3.34%) |
Apr 02, 2009 | 6.591 | 6.908 | 6.591 | 6.842 | 5,638,805 | +0.45(+7.04%) |
Apr 01, 2009 | 6.111 | 6.421 | 6.111 | 6.392 | 4,857,356 | +0.20(+3.22%) |
Mar 31, 2009 | 6.141 | 6.288 | 6.089 | 6.192 | 4,209,826 | -0.02(-0.36%) |
Mar 30, 2009 | 6.288 | 6.296 | 6.067 | 6.214 | 3,285,323 | -0.44(-6.55%) |
Mar 26, 2009 | 6.495 | 6.665 | 6.392 | 6.650 | 6,719,883 | +0.27(+4.28%) |
Mar 25, 2009 | 6.384 | 6.502 | 6.185 | 6.377 | 4,885,169 | +0.21(+3.47%) |
Mar 24, 2009 | 6.178 | 6.325 | 6.104 | 6.163 | 7,909,286 | -0.32(-5.01%) |
Mar 23, 2009 | 6.369 | 6.488 | 6.325 | 6.488 | 5,711,852 | +0.61(+10.43%) |
Mar 20, 2009 | 6.067 | 6.089 | 5.838 | 5.875 | 4,121,875 | -0.26(-4.21%) |
Mar 19, 2009 | 6.347 | 6.377 | 6.015 | 6.133 | 6,498,403 | -0.10(-1.54%) |
Mar 18, 2009 | 5.993 | 6.273 | 5.964 | 6.229 | 5,904,260 | +0.25(+4.20%) |
Mar 17, 2009 | 5.890 | 6.015 | 5.764 | 5.978 | 3,213,552 | +0.12(+2.02%) |
Mar 16, 2009 | 5.860 | 5.978 | 5.757 | 5.860 | 4,821,877 | +0.07(+1.15%) |
Mar 13, 2009 | 5.794 | 5.816 | 5.654 | 5.794 | 0 | +0.24(+4.25%) |
Mar 12, 2009 | 5.447 | 5.594 | 5.351 | 5.558 | 3,419,205 | +0.13(+2.45%) |
Mar 11, 2009 | 5.351 | 5.499 | 5.233 | 5.425 | 4,341,033 | -0.24(-4.17%) |
Mar 10, 2009 | 5.447 | 5.668 | 5.366 | 5.661 | 4,519,985 | +0.30(+5.50%) |
Mar 09, 2009 | 5.425 | 5.543 | 5.329 | 5.366 | 3,225,896 | -0.13(-2.42%) |
Mar 06, 2009 | 5.469 | 5.572 | 5.336 | 5.499 | 0 | +0.13(+2.34%) |
Mar 05, 2009 | 5.373 | 5.491 | 5.336 | 5.373 | 3,209,581 | -0.14(-2.54%) |
Mar 04, 2009 | 5.284 | 5.572 | 5.284 | 5.513 | 5,356,846 | +0.60(+12.16%) |
Mar 02, 2009 | 5.085 | 5.144 | 4.871 | 4.915 | 6,021,308 | -0.39(-7.37%) |
Feb 27, 2009 | 5.366 | 5.410 | 5.255 | 5.307 | 0 | -0.02(-0.42%) |
Feb 26, 2009 | 5.366 | 5.558 | 5.284 | 5.329 | 3,694,858 | -0.15(-2.70%) |
Feb 25, 2009 | 5.462 | 5.565 | 5.358 | 5.476 | 3,643,893 | +0.00(+0.00%) |
Feb 24, 2009 | 5.358 | 5.528 | 5.314 | 5.476 | 5,408,532 | +0.34(+6.61%) |
Feb 23, 2009 | 5.344 | 5.403 | 5.115 | 5.137 | 4,276,821 | -0.21(-3.87%) |
Feb 20, 2009 | 5.388 | 5.462 | 5.233 | 5.344 | 4,924,788 | -0.24(-4.36%) |
Feb 19, 2009 | 5.720 | 5.786 | 5.558 | 5.587 | 5,553,030 | +0.04(+0.80%) |
Feb 18, 2009 | 5.380 | 5.594 | 5.380 | 5.543 | 4,079,000 | +0.04(+0.81%) |
Feb 17, 2009 | 5.617 | 5.639 | 5.484 | 5.499 | 3,957,882 | -0.41(-6.99%) |
Feb 13, 2009 | 5.882 | 5.993 | 5.831 | 5.912 | 6,296,518 | +0.15(+2.69%) |
Feb 12, 2009 | 5.646 | 5.786 | 5.617 | 5.757 | 9,054,262 | -0.16(-2.74%) |
Feb 11, 2009 | 5.941 | 5.964 | 5.801 | 5.919 | 3,833,595 | +0.04(+0.75%) |
Feb 10, 2009 | 6.037 | 6.200 | 5.831 | 5.875 | 4,857,984 | -0.32(-5.24%) |
Feb 09, 2009 | 6.325 | 6.325 | 6.096 | 6.200 | 3,576,564 | -0.05(-0.83%) |
Feb 06, 2009 | 5.838 | 6.303 | 5.838 | 6.251 | 5,227,729 | +0.56(+9.86%) |
Feb 05, 2009 | 5.521 | 5.772 | 5.499 | 5.690 | 4,028,270 | +0.01(+0.13%) |
Feb 04, 2009 | 5.550 | 5.816 | 5.535 | 5.683 | 4,429,133 | +0.18(+3.36%) |
Feb 03, 2009 | 5.380 | 5.535 | 5.344 | 5.499 | 3,633,485 | +0.32(+6.28%) |