Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 8.063 | 8.308 | 8.032 | 8.203 | 5,302,929 | +0.23(+2.93%) |
Apr 29, 2009 | 7.962 | 8.110 | 7.884 | 7.970 | 5,289,604 | +0.11(+1.39%) |
Apr 28, 2009 | 7.744 | 8.016 | 7.666 | 7.861 | 8,004,404 | +0.11(+1.41%) |
Apr 27, 2009 | 7.752 | 8.063 | 7.573 | 7.752 | 11,838,910 | -0.75(-8.87%) |
Apr 24, 2009 | 8.647 | 9.106 | 8.460 | 8.507 | 10,635,473 | -0.06(-0.73%) |
Apr 23, 2009 | 8.429 | 8.596 | 8.328 | 8.569 | 4,100,244 | +0.07(+0.82%) |
Apr 22, 2009 | 8.398 | 8.623 | 8.398 | 8.499 | 5,429,912 | +0.03(+0.37%) |
Apr 21, 2009 | 8.195 | 8.468 | 8.188 | 8.468 | 4,815,155 | +0.22(+2.64%) |
Apr 20, 2009 | 8.561 | 8.577 | 8.219 | 8.250 | 4,732,239 | -0.44(-5.10%) |
Apr 17, 2009 | 8.561 | 8.779 | 8.452 | 8.693 | 4,450,482 | +0.18(+2.10%) |
Apr 16, 2009 | 8.429 | 8.561 | 8.328 | 8.514 | 3,832,360 | +0.12(+1.39%) |
Apr 15, 2009 | 8.265 | 8.468 | 8.258 | 8.398 | 4,520,431 | +0.07(+0.84%) |
Apr 14, 2009 | 8.678 | 8.740 | 8.281 | 8.328 | 5,906,627 | -0.41(-4.72%) |
Apr 13, 2009 | 8.405 | 8.826 | 8.405 | 8.740 | 4,291,445 | +0.19(+2.18%) |
Apr 09, 2009 | 8.367 | 8.561 | 8.219 | 8.553 | 5,888,211 | +0.37(+4.57%) |
Apr 08, 2009 | 8.079 | 8.273 | 8.071 | 8.180 | 5,430,705 | +0.12(+1.55%) |
Apr 07, 2009 | 7.876 | 8.180 | 7.767 | 8.055 | 4,630,013 | +0.08(+0.98%) |
Apr 06, 2009 | 8.133 | 8.188 | 7.907 | 7.977 | 4,009,703 | -0.22(-2.66%) |
Apr 03, 2009 | 7.822 | 8.203 | 7.752 | 8.195 | 4,556,880 | +0.40(+5.09%) |
Apr 02, 2009 | 7.705 | 7.977 | 7.635 | 7.798 | 4,996,202 | +0.19(+2.45%) |
Apr 01, 2009 | 7.199 | 7.643 | 7.129 | 7.612 | 4,337,689 | +0.30(+4.15%) |
Mar 31, 2009 | 7.222 | 7.464 | 7.113 | 7.308 | 5,081,964 | +0.05(+0.64%) |
Mar 30, 2009 | 7.440 | 7.565 | 7.129 | 7.261 | 3,557,373 | -0.47(-6.04%) |
Mar 26, 2009 | 7.744 | 7.861 | 7.471 | 7.728 | 5,720,046 | +0.04(+0.51%) |
Mar 25, 2009 | 7.814 | 7.900 | 7.433 | 7.689 | 5,707,904 | +0.00(+0.00%) |
Mar 24, 2009 | 7.604 | 7.814 | 7.510 | 7.689 | 4,614,603 | +0.06(+0.82%) |
Mar 23, 2009 | 7.398 | 7.627 | 7.370 | 7.627 | 7,625,751 | +0.53(+7.46%) |
Mar 20, 2009 | 7.285 | 7.386 | 7.005 | 7.098 | 5,613,005 | -0.18(-2.46%) |
Mar 19, 2009 | 7.518 | 7.518 | 7.184 | 7.277 | 4,921,215 | -0.06(-0.85%) |
Mar 18, 2009 | 7.378 | 7.518 | 7.222 | 7.339 | 9,458,582 | -0.12(-1.57%) |
Mar 17, 2009 | 7.355 | 7.619 | 7.160 | 7.456 | 5,220,427 | +0.12(+1.70%) |
Mar 16, 2009 | 7.355 | 7.549 | 7.308 | 7.331 | 5,091,711 | +0.01(+0.11%) |
Mar 13, 2009 | 7.316 | 7.401 | 7.176 | 7.324 | 0 | +0.11(+1.51%) |
Mar 12, 2009 | 6.896 | 7.238 | 6.872 | 7.215 | 8,561,118 | +0.32(+4.63%) |
Mar 11, 2009 | 6.950 | 7.005 | 6.709 | 6.896 | 8,384,268 | +0.29(+4.36%) |
Mar 10, 2009 | 6.413 | 6.615 | 6.265 | 6.608 | 4,705,238 | +0.34(+5.47%) |
Mar 09, 2009 | 6.133 | 6.382 | 6.047 | 6.265 | 5,294,151 | +0.05(+0.88%) |
Mar 06, 2009 | 6.024 | 6.273 | 5.923 | 6.211 | 0 | +0.30(+5.14%) |
Mar 05, 2009 | 6.164 | 6.265 | 5.845 | 5.907 | 6,201,097 | -0.40(-6.30%) |
Mar 04, 2009 | 6.335 | 6.382 | 6.016 | 6.304 | 10,036,320 | -0.12(-1.82%) |
Mar 02, 2009 | 6.421 | 6.615 | 6.288 | 6.421 | 8,485,721 | -0.14(-2.14%) |
Feb 27, 2009 | 6.195 | 6.779 | 6.148 | 6.561 | 0 | +0.33(+5.24%) |
Feb 26, 2009 | 6.164 | 6.405 | 6.055 | 6.234 | 8,383,018 | +0.22(+3.62%) |
Feb 25, 2009 | 6.351 | 6.359 | 5.969 | 6.016 | 9,992,103 | -0.37(-5.73%) |
Feb 24, 2009 | 5.993 | 6.444 | 5.915 | 6.382 | 6,089,681 | +0.46(+7.75%) |
Feb 23, 2009 | 6.078 | 6.226 | 5.915 | 5.923 | 5,481,149 | -0.11(-1.81%) |
Feb 20, 2009 | 6.234 | 6.374 | 5.853 | 6.032 | 7,402,757 | -0.33(-5.26%) |
Feb 19, 2009 | 6.530 | 6.576 | 6.320 | 6.366 | 6,411,013 | +0.00(+0.00%) |
Feb 18, 2009 | 6.444 | 6.452 | 6.195 | 6.366 | 4,865,361 | -0.09(-1.45%) |
Feb 17, 2009 | 6.709 | 6.724 | 6.444 | 6.460 | 5,319,796 | -0.39(-5.68%) |
Feb 13, 2009 | 7.020 | 7.113 | 6.693 | 6.849 | 5,677,670 | -0.23(-3.19%) |
Feb 12, 2009 | 7.051 | 7.082 | 6.771 | 7.075 | 8,322,209 | +0.01(+0.11%) |
Feb 11, 2009 | 7.184 | 7.285 | 6.981 | 7.067 | 6,458,905 | -0.05(-0.77%) |
Feb 10, 2009 | 7.261 | 7.522 | 7.067 | 7.121 | 8,153,346 | -0.23(-3.17%) |
Feb 09, 2009 | 7.518 | 7.736 | 7.308 | 7.355 | 6,653,926 | -0.21(-2.78%) |
Feb 06, 2009 | 7.448 | 7.627 | 7.308 | 7.565 | 5,921,482 | +0.23(+3.08%) |
Feb 05, 2009 | 7.028 | 7.401 | 7.005 | 7.339 | 6,584,427 | +0.27(+3.85%) |
Feb 04, 2009 | 7.238 | 7.277 | 7.028 | 7.067 | 5,117,798 | -0.10(-1.41%) |
Feb 03, 2009 | 7.020 | 7.222 | 6.798 | 7.168 | 6,599,246 | +0.28(+4.07%) |