Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 8.028 | 8.101 | 7.923 | 7.967 | 10,391,218 | -0.05(-0.62%) |
Apr 29, 2009 | 7.973 | 8.167 | 7.906 | 8.017 | 7,738,144 | +0.13(+1.69%) |
Apr 28, 2009 | 7.851 | 7.951 | 7.773 | 7.884 | 4,336,923 | -0.04(-0.49%) |
Apr 27, 2009 | 8.084 | 8.189 | 7.851 | 7.923 | 3,423,775 | -0.36(-4.29%) |
Apr 24, 2009 | 8.067 | 8.378 | 8.067 | 8.278 | 5,179,649 | +0.23(+2.83%) |
Apr 23, 2009 | 8.323 | 8.456 | 7.784 | 8.051 | 5,653,035 | -0.34(-4.03%) |
Apr 22, 2009 | 8.095 | 8.517 | 8.073 | 8.389 | 4,152,130 | +0.21(+2.51%) |
Apr 21, 2009 | 7.945 | 8.228 | 7.795 | 8.184 | 2,712,722 | +0.22(+2.79%) |
Apr 20, 2009 | 8.184 | 8.239 | 7.873 | 7.962 | 2,408,245 | -0.36(-4.33%) |
Apr 17, 2009 | 8.067 | 8.434 | 8.062 | 8.323 | 2,581,256 | +0.26(+3.16%) |
Apr 16, 2009 | 8.034 | 8.156 | 7.812 | 8.067 | 4,357,224 | +0.08(+0.97%) |
Apr 15, 2009 | 7.585 | 8.006 | 7.479 | 7.990 | 4,183,768 | +0.43(+5.65%) |
Apr 14, 2009 | 7.751 | 7.823 | 7.513 | 7.562 | 2,251,932 | -0.31(-3.95%) |
Apr 13, 2009 | 7.840 | 7.934 | 7.718 | 7.873 | 1,460,877 | -0.02(-0.28%) |
Apr 09, 2009 | 7.629 | 7.912 | 7.501 | 7.895 | 2,877,368 | +0.53(+7.15%) |
Apr 08, 2009 | 7.352 | 7.451 | 7.191 | 7.368 | 2,306,505 | +0.07(+0.91%) |
Apr 07, 2009 | 7.407 | 7.474 | 7.224 | 7.302 | 2,734,676 | -0.24(-3.24%) |
Apr 06, 2009 | 7.862 | 7.929 | 7.471 | 7.546 | 4,559,835 | -0.39(-4.90%) |
Apr 03, 2009 | 7.790 | 7.951 | 7.679 | 7.934 | 2,033,362 | +0.17(+2.14%) |
Apr 02, 2009 | 7.568 | 7.951 | 7.474 | 7.768 | 3,271,168 | +0.39(+5.34%) |
Apr 01, 2009 | 7.141 | 7.379 | 6.980 | 7.374 | 3,933,114 | +0.17(+2.31%) |
Mar 31, 2009 | 7.157 | 7.352 | 6.958 | 7.207 | 2,725,956 | +0.10(+1.41%) |
Mar 30, 2009 | 7.501 | 7.524 | 7.013 | 7.107 | 3,580,001 | -0.68(-8.76%) |
Mar 26, 2009 | 7.490 | 7.890 | 7.424 | 7.790 | 5,015,296 | +0.29(+3.92%) |
Mar 25, 2009 | 7.268 | 7.762 | 7.207 | 7.496 | 4,324,699 | +0.23(+3.13%) |
Mar 24, 2009 | 7.152 | 7.429 | 7.152 | 7.268 | 3,259,972 | -0.07(-0.98%) |
Mar 23, 2009 | 7.063 | 7.352 | 7.052 | 7.340 | 4,485,927 | +0.72(+10.80%) |
Mar 20, 2009 | 6.886 | 6.947 | 6.564 | 6.625 | 3,354,831 | -0.24(-3.48%) |
Mar 19, 2009 | 6.874 | 7.030 | 6.780 | 6.863 | 3,558,460 | -0.01(-0.16%) |
Mar 18, 2009 | 6.569 | 7.033 | 6.453 | 6.874 | 6,263,715 | +0.25(+3.77%) |
Mar 17, 2009 | 6.614 | 6.736 | 6.503 | 6.625 | 4,440,319 | +0.01(+0.08%) |
Mar 16, 2009 | 6.786 | 6.836 | 6.608 | 6.619 | 3,273,939 | -0.03(-0.42%) |
Mar 13, 2009 | 6.680 | 6.708 | 6.475 | 6.647 | 0 | +0.07(+1.10%) |
Mar 12, 2009 | 6.164 | 6.603 | 6.014 | 6.575 | 3,158,833 | +0.39(+6.28%) |
Mar 11, 2009 | 6.142 | 6.247 | 6.037 | 6.186 | 3,166,159 | +0.01(+0.09%) |
Mar 10, 2009 | 5.743 | 6.203 | 5.720 | 6.181 | 3,952,388 | +0.52(+9.11%) |
Mar 09, 2009 | 5.665 | 5.804 | 5.604 | 5.665 | 3,644,254 | -0.06(-0.97%) |
Mar 06, 2009 | 5.920 | 5.992 | 5.565 | 5.720 | 0 | -0.16(-2.74%) |
Mar 05, 2009 | 6.048 | 6.075 | 5.831 | 5.881 | 4,312,553 | -0.22(-3.55%) |
Mar 04, 2009 | 6.064 | 6.203 | 5.937 | 6.098 | 3,045,753 | +0.12(+1.95%) |
Mar 02, 2009 | 6.214 | 6.309 | 5.942 | 5.981 | 5,607,164 | -0.36(-5.69%) |
Feb 27, 2009 | 6.469 | 6.569 | 6.336 | 6.342 | 0 | -0.19(-2.89%) |
Feb 26, 2009 | 6.741 | 6.870 | 6.497 | 6.530 | 3,440,227 | -0.13(-1.92%) |
Feb 25, 2009 | 6.747 | 6.830 | 6.486 | 6.658 | 3,686,692 | -0.13(-1.96%) |
Feb 24, 2009 | 6.625 | 6.874 | 6.486 | 6.791 | 4,561,610 | +0.27(+4.17%) |
Feb 23, 2009 | 6.858 | 6.941 | 6.492 | 6.519 | 4,592,580 | -0.28(-4.16%) |
Feb 20, 2009 | 6.863 | 7.002 | 6.647 | 6.802 | 0 | -0.21(-2.93%) |
Feb 19, 2009 | 7.052 | 7.146 | 6.830 | 7.008 | 6,788,386 | +0.10(+1.45%) |
Feb 18, 2009 | 7.107 | 7.107 | 6.852 | 6.908 | 4,285,066 | -0.07(-0.95%) |
Feb 17, 2009 | 6.941 | 7.096 | 6.847 | 6.974 | 5,191,409 | -0.15(-2.10%) |
Feb 13, 2009 | 7.130 | 7.230 | 7.024 | 7.124 | 3,154,830 | +0.02(+0.23%) |
Feb 12, 2009 | 7.019 | 7.185 | 6.891 | 7.107 | 4,576,598 | -0.11(-1.46%) |
Feb 11, 2009 | 7.279 | 7.296 | 7.063 | 7.213 | 3,960,118 | +0.02(+0.23%) |
Feb 10, 2009 | 7.562 | 7.690 | 7.074 | 7.196 | 5,520,272 | -0.45(-5.88%) |
Feb 09, 2009 | 7.529 | 7.762 | 7.352 | 7.646 | 3,927,323 | +0.13(+1.70%) |
Feb 06, 2009 | 7.163 | 7.640 | 7.107 | 7.518 | 5,589,510 | +0.44(+6.19%) |
Feb 05, 2009 | 6.869 | 7.180 | 6.769 | 7.080 | 5,205,112 | +0.23(+3.32%) |
Feb 04, 2009 | 7.058 | 7.058 | 6.819 | 6.852 | 5,991,772 | -0.20(-2.83%) |
Feb 03, 2009 | 6.730 | 7.130 | 6.708 | 7.052 | 6,745,662 | +0.26(+3.76%) |