Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 8.857 | 9.637 | 8.849 | 9.405 | 28,978,662 | +0.57(+6.40%) |
Apr 29, 2009 | 8.789 | 9.114 | 8.669 | 8.840 | 15,082,531 | +0.15(+1.67%) |
Apr 28, 2009 | 8.883 | 8.883 | 8.609 | 8.694 | 12,660,140 | -0.28(-3.15%) |
Apr 27, 2009 | 8.834 | 9.243 | 8.763 | 8.977 | 12,850,851 | +0.06(+0.67%) |
Apr 24, 2009 | 8.729 | 8.986 | 8.489 | 8.917 | 12,502,841 | +0.21(+2.36%) |
Apr 23, 2009 | 8.737 | 8.746 | 8.309 | 8.712 | 13,183,836 | +0.04(+0.49%) |
Apr 22, 2009 | 8.232 | 8.934 | 8.181 | 8.669 | 15,637,720 | +0.21(+2.43%) |
Apr 21, 2009 | 8.420 | 8.609 | 8.223 | 8.463 | 16,334,613 | +0.08(+0.92%) |
Apr 20, 2009 | 8.652 | 8.712 | 8.352 | 8.386 | 11,410,559 | -0.54(-6.05%) |
Apr 17, 2009 | 8.977 | 9.046 | 8.823 | 8.926 | 8,085,735 | -0.17(-1.88%) |
Apr 16, 2009 | 9.011 | 9.148 | 8.797 | 9.097 | 12,955,849 | +0.27(+3.01%) |
Apr 15, 2009 | 8.763 | 9.054 | 8.540 | 8.832 | 26,873,992 | +0.01(+0.10%) |
Apr 14, 2009 | 8.703 | 9.217 | 8.626 | 8.823 | 17,658,636 | +0.06(+0.68%) |
Apr 13, 2009 | 8.994 | 8.994 | 8.523 | 8.763 | 14,828,539 | -0.21(-2.29%) |
Apr 09, 2009 | 8.840 | 9.166 | 8.780 | 8.969 | 18,127,420 | +0.36(+4.18%) |
Apr 08, 2009 | 8.138 | 8.617 | 8.138 | 8.609 | 17,948,766 | +0.50(+6.12%) |
Apr 07, 2009 | 8.181 | 8.223 | 7.966 | 8.112 | 10,021,783 | -0.22(-2.67%) |
Apr 06, 2009 | 8.352 | 8.378 | 8.052 | 8.335 | 15,561,557 | -0.28(-3.28%) |
Apr 03, 2009 | 8.634 | 8.729 | 8.318 | 8.617 | 22,060,716 | +0.16(+1.92%) |
Apr 02, 2009 | 8.258 | 8.643 | 8.165 | 8.455 | 18,255,624 | +0.34(+4.22%) |
Apr 01, 2009 | 7.709 | 8.215 | 7.607 | 8.112 | 15,634,160 | +0.27(+3.38%) |
Mar 31, 2009 | 7.821 | 8.043 | 7.744 | 7.846 | 10,714,471 | +0.10(+1.33%) |
Mar 30, 2009 | 7.906 | 7.924 | 7.598 | 7.744 | 10,745,389 | -0.52(-6.32%) |
Mar 26, 2009 | 7.932 | 8.292 | 7.864 | 8.266 | 16,073,683 | +0.40(+5.12%) |
Mar 25, 2009 | 7.992 | 8.300 | 7.589 | 7.864 | 19,172,428 | +0.02(+0.22%) |
Mar 24, 2009 | 8.001 | 8.018 | 7.726 | 7.846 | 14,916,867 | -0.10(-1.29%) |
Mar 23, 2009 | 7.718 | 7.949 | 7.521 | 7.949 | 13,149,821 | +0.45(+6.06%) |
Mar 20, 2009 | 7.718 | 7.846 | 7.315 | 7.495 | 15,360,627 | -0.10(-1.35%) |
Mar 19, 2009 | 8.121 | 8.138 | 7.538 | 7.598 | 24,314,308 | -0.51(-6.24%) |
Mar 18, 2009 | 7.589 | 8.138 | 7.564 | 8.103 | 32,044,572 | +0.50(+6.53%) |
Mar 17, 2009 | 7.255 | 7.615 | 7.153 | 7.607 | 22,266,718 | +0.42(+5.84%) |
Mar 16, 2009 | 7.632 | 7.709 | 7.114 | 7.187 | 14,708,448 | -0.51(-6.57%) |
Mar 13, 2009 | 7.581 | 7.829 | 7.427 | 7.692 | 18,382,088 | +0.10(+1.35%) |
Mar 12, 2009 | 7.375 | 7.658 | 7.367 | 7.589 | 16,859,012 | +0.19(+2.55%) |
Mar 11, 2009 | 7.213 | 7.512 | 7.170 | 7.401 | 22,086,272 | +0.29(+4.10%) |
Mar 10, 2009 | 6.836 | 7.195 | 6.793 | 7.110 | 22,497,284 | +0.54(+8.21%) |
Mar 09, 2009 | 6.870 | 7.281 | 6.536 | 6.570 | 24,632,806 | -0.33(-4.84%) |
Mar 06, 2009 | 7.110 | 7.110 | 6.810 | 6.904 | 45,624,176 | +0.46(+7.18%) |
Mar 05, 2009 | 6.373 | 6.741 | 6.347 | 6.442 | 28,601,528 | -0.05(-0.79%) |
Mar 04, 2009 | 6.287 | 6.673 | 6.185 | 6.493 | 16,175,161 | +0.39(+6.31%) |
Mar 02, 2009 | 6.270 | 6.527 | 6.056 | 6.108 | 16,793,428 | -0.33(-5.06%) |
Feb 27, 2009 | 6.365 | 6.562 | 6.193 | 6.433 | 15,686,364 | +0.00(+0.00%) |
Feb 26, 2009 | 6.579 | 6.819 | 6.416 | 6.433 | 12,746,953 | -0.11(-1.70%) |
Feb 25, 2009 | 6.382 | 6.707 | 6.245 | 6.544 | 23,129,840 | +0.14(+2.14%) |
Feb 24, 2009 | 6.013 | 6.433 | 5.953 | 6.407 | 25,491,258 | +0.75(+13.16%) |
Feb 23, 2009 | 6.082 | 6.082 | 5.619 | 5.662 | 12,061,065 | -0.35(-5.84%) |
Feb 20, 2009 | 5.911 | 6.133 | 5.626 | 6.013 | 26,646,036 | +0.02(+0.29%) |
Feb 19, 2009 | 6.476 | 6.624 | 5.962 | 5.996 | 14,490,188 | -0.42(-6.54%) |
Feb 18, 2009 | 6.536 | 6.617 | 6.202 | 6.416 | 13,537,622 | +0.04(+0.67%) |
Feb 17, 2009 | 6.767 | 6.801 | 6.296 | 6.373 | 24,476,652 | -0.64(-9.16%) |
Feb 13, 2009 | 6.870 | 7.101 | 6.784 | 7.016 | 14,175,160 | +0.22(+3.28%) |
Feb 12, 2009 | 6.604 | 6.801 | 6.442 | 6.793 | 21,252,320 | +0.09(+1.28%) |
Feb 11, 2009 | 6.827 | 6.896 | 6.562 | 6.707 | 13,739,784 | -0.01(-0.13%) |
Feb 10, 2009 | 6.990 | 7.093 | 6.587 | 6.716 | 18,396,012 | -0.27(-3.92%) |
Feb 09, 2009 | 7.170 | 7.195 | 6.913 | 6.990 | 14,040,916 | -0.10(-1.45%) |
Feb 06, 2009 | 6.921 | 7.230 | 6.887 | 7.093 | 17,535,022 | +0.17(+2.48%) |
Feb 05, 2009 | 6.793 | 7.033 | 6.681 | 6.921 | 30,378,458 | +0.34(+5.21%) |
Feb 04, 2009 | 6.407 | 6.810 | 6.245 | 6.579 | 21,437,204 | +0.16(+2.54%) |
Feb 03, 2009 | 6.287 | 6.450 | 6.142 | 6.416 | 13,306,198 | +0.13(+2.04%) |