Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 7.683 | 7.988 | 7.652 | 7.892 | 14,922,353 | +0.20(+2.63%) |
Apr 29, 2009 | 7.648 | 7.816 | 7.583 | 7.689 | 14,206,654 | +0.12(+1.59%) |
Apr 28, 2009 | 7.494 | 7.640 | 7.391 | 7.569 | 10,846,029 | -0.00(-0.05%) |
Apr 27, 2009 | 7.583 | 7.720 | 7.501 | 7.573 | 8,940,398 | -0.06(-0.81%) |
Apr 24, 2009 | 7.614 | 7.689 | 7.442 | 7.635 | 10,686,907 | +0.05(+0.68%) |
Apr 23, 2009 | 7.559 | 7.648 | 7.398 | 7.583 | 12,441,163 | -0.08(-1.03%) |
Apr 22, 2009 | 7.645 | 7.847 | 7.439 | 7.662 | 13,957,343 | +0.02(+0.22%) |
Apr 21, 2009 | 7.631 | 7.782 | 7.466 | 7.645 | 13,475,978 | +0.03(+0.41%) |
Apr 20, 2009 | 7.803 | 7.885 | 7.590 | 7.614 | 8,005,039 | -0.32(-3.98%) |
Apr 17, 2009 | 7.864 | 7.971 | 7.775 | 7.930 | 9,028,919 | +0.02(+0.22%) |
Apr 16, 2009 | 7.758 | 7.937 | 7.720 | 7.912 | 13,227,521 | +0.26(+3.41%) |
Apr 15, 2009 | 7.624 | 7.672 | 7.487 | 7.652 | 13,732,828 | -0.02(-0.27%) |
Apr 14, 2009 | 7.665 | 7.875 | 7.556 | 7.672 | 15,878,573 | -0.08(-1.02%) |
Apr 13, 2009 | 7.810 | 7.926 | 7.580 | 7.751 | 12,271,272 | -0.19(-2.38%) |
Apr 09, 2009 | 7.810 | 8.087 | 7.775 | 7.940 | 13,232,616 | +0.19(+2.43%) |
Apr 08, 2009 | 7.638 | 7.775 | 7.569 | 7.751 | 8,354,738 | +0.20(+2.64%) |
Apr 07, 2009 | 7.645 | 7.777 | 7.487 | 7.552 | 8,752,353 | -0.21(-2.74%) |
Apr 06, 2009 | 7.765 | 7.816 | 7.600 | 7.765 | 9,111,245 | -0.12(-1.48%) |
Apr 03, 2009 | 7.686 | 7.882 | 7.583 | 7.882 | 11,295,654 | +0.25(+3.24%) |
Apr 02, 2009 | 7.453 | 7.713 | 7.453 | 7.635 | 14,125,407 | +0.23(+3.06%) |
Apr 01, 2009 | 7.281 | 7.425 | 7.137 | 7.408 | 13,223,397 | +0.14(+1.89%) |
Mar 31, 2009 | 7.309 | 7.401 | 7.223 | 7.271 | 9,751,409 | +0.02(+0.24%) |
Mar 30, 2009 | 7.490 | 7.490 | 7.135 | 7.254 | 7,550,632 | -0.22(-2.94%) |
Mar 26, 2009 | 7.360 | 7.514 | 7.315 | 7.473 | 15,108,107 | +0.18(+2.49%) |
Mar 25, 2009 | 7.123 | 7.436 | 7.116 | 7.291 | 17,935,620 | +0.10(+1.43%) |
Mar 24, 2009 | 7.388 | 7.425 | 7.175 | 7.188 | 13,594,345 | -0.11(-1.46%) |
Mar 23, 2009 | 7.079 | 7.295 | 7.003 | 7.295 | 12,697,937 | +0.37(+5.35%) |
Mar 20, 2009 | 7.209 | 7.254 | 6.859 | 6.924 | 10,596,853 | -0.22(-3.12%) |
Mar 19, 2009 | 7.298 | 7.343 | 7.089 | 7.147 | 10,959,317 | -0.08(-1.09%) |
Mar 18, 2009 | 7.034 | 7.285 | 6.948 | 7.226 | 18,597,502 | +0.19(+2.68%) |
Mar 17, 2009 | 6.883 | 7.041 | 6.845 | 7.038 | 11,770,057 | +0.17(+2.50%) |
Mar 16, 2009 | 7.044 | 7.089 | 6.838 | 6.866 | 10,582,843 | -0.13(-1.91%) |
Mar 13, 2009 | 7.013 | 7.103 | 6.856 | 7.000 | 12,491,827 | -0.08(-1.07%) |
Mar 12, 2009 | 6.712 | 7.099 | 6.701 | 7.075 | 15,858,029 | +0.33(+4.83%) |
Mar 11, 2009 | 6.732 | 6.890 | 6.567 | 6.749 | 25,763,346 | +0.26(+3.96%) |
Mar 10, 2009 | 6.300 | 6.506 | 6.245 | 6.492 | 15,605,041 | +0.34(+5.46%) |
Mar 09, 2009 | 6.180 | 6.389 | 6.142 | 6.156 | 11,074,534 | -0.10(-1.64%) |
Mar 06, 2009 | 6.307 | 6.461 | 6.128 | 6.259 | 19,338,406 | +0.02(+0.33%) |
Mar 05, 2009 | 6.228 | 6.399 | 6.176 | 6.238 | 18,726,628 | -0.09(-1.41%) |
Mar 04, 2009 | 6.108 | 6.423 | 6.097 | 6.327 | 11,348,463 | +0.20(+3.25%) |
Mar 02, 2009 | 6.327 | 6.468 | 6.108 | 6.128 | 16,991,374 | -0.31(-4.85%) |
Feb 27, 2009 | 6.413 | 6.578 | 6.334 | 6.440 | 14,335,117 | +0.03(+0.43%) |
Feb 26, 2009 | 6.533 | 6.753 | 6.396 | 6.413 | 13,042,729 | -0.11(-1.73%) |
Feb 25, 2009 | 6.430 | 6.664 | 6.341 | 6.526 | 22,628,064 | +0.08(+1.28%) |
Feb 24, 2009 | 6.276 | 6.485 | 6.276 | 6.444 | 19,540,488 | +0.20(+3.13%) |
Feb 23, 2009 | 6.533 | 6.557 | 6.231 | 6.248 | 12,478,123 | -0.22(-3.45%) |
Feb 20, 2009 | 6.389 | 6.567 | 6.316 | 6.471 | 17,464,792 | +0.05(+0.86%) |
Feb 19, 2009 | 6.715 | 6.773 | 6.386 | 6.416 | 25,132,074 | -0.26(-3.95%) |
Feb 18, 2009 | 6.578 | 6.804 | 6.530 | 6.681 | 21,956,158 | +0.10(+1.56%) |
Feb 17, 2009 | 6.492 | 6.653 | 6.437 | 6.578 | 20,541,706 | -0.25(-3.67%) |
Feb 13, 2009 | 6.770 | 6.959 | 6.708 | 6.828 | 18,079,626 | +0.05(+0.76%) |
Feb 12, 2009 | 6.639 | 6.852 | 6.471 | 6.777 | 24,488,632 | +0.17(+2.54%) |
Feb 11, 2009 | 6.636 | 6.681 | 6.519 | 6.609 | 18,605,788 | -0.06(-0.93%) |
Feb 10, 2009 | 6.986 | 7.158 | 6.612 | 6.670 | 16,418,689 | -0.40(-5.63%) |
Feb 09, 2009 | 7.103 | 7.120 | 6.931 | 7.068 | 11,468,529 | -0.01(-0.15%) |
Feb 06, 2009 | 6.897 | 7.135 | 6.832 | 7.079 | 15,173,986 | +0.21(+3.05%) |
Feb 05, 2009 | 6.612 | 6.962 | 6.526 | 6.869 | 13,703,550 | +0.21(+3.20%) |
Feb 04, 2009 | 6.557 | 6.931 | 6.543 | 6.657 | 16,497,890 | +0.00(+0.05%) |
Feb 03, 2009 | 6.489 | 6.664 | 6.410 | 6.653 | 11,286,474 | +0.09(+1.31%) |