Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 7.412 | 7.526 | 7.357 | 7.488 | 3,940,065 | +0.14(+1.90%) |
Apr 29, 2009 | 7.252 | 7.368 | 7.188 | 7.348 | 1,978,831 | +0.12(+1.61%) |
Apr 28, 2009 | 7.063 | 7.316 | 7.063 | 7.231 | 1,840,000 | +0.11(+1.60%) |
Apr 27, 2009 | 6.996 | 7.225 | 6.996 | 7.118 | 1,640,621 | +0.05(+0.66%) |
Apr 24, 2009 | 7.080 | 7.106 | 6.943 | 7.071 | 2,041,281 | +0.01(+0.12%) |
Apr 23, 2009 | 7.031 | 7.103 | 6.946 | 7.063 | 2,296,724 | +0.03(+0.41%) |
Apr 22, 2009 | 7.083 | 7.153 | 6.994 | 7.033 | 1,218,735 | -0.08(-1.15%) |
Apr 21, 2009 | 7.019 | 7.167 | 7.004 | 7.115 | 1,725,129 | +0.08(+1.20%) |
Apr 20, 2009 | 7.089 | 7.164 | 7.013 | 7.031 | 1,866,411 | -0.14(-1.91%) |
Apr 17, 2009 | 7.071 | 7.197 | 7.033 | 7.167 | 2,007,206 | +0.11(+1.57%) |
Apr 16, 2009 | 7.031 | 7.121 | 6.961 | 7.057 | 2,494,145 | +0.04(+0.62%) |
Apr 15, 2009 | 6.888 | 7.039 | 6.888 | 7.013 | 1,414,684 | +0.10(+1.39%) |
Apr 14, 2009 | 7.004 | 7.013 | 6.908 | 6.917 | 1,509,482 | -0.15(-2.06%) |
Apr 13, 2009 | 7.118 | 7.156 | 6.990 | 7.063 | 2,426,013 | -0.12(-1.70%) |
Apr 09, 2009 | 7.162 | 7.226 | 7.083 | 7.185 | 3,073,709 | +0.14(+1.94%) |
Apr 08, 2009 | 7.010 | 7.057 | 6.943 | 7.048 | 2,002,636 | +0.08(+1.17%) |
Apr 07, 2009 | 6.931 | 7.045 | 6.876 | 6.966 | 3,417,976 | -0.08(-1.12%) |
Apr 06, 2009 | 7.045 | 7.150 | 7.001 | 7.045 | 3,252,061 | -0.03(-0.45%) |
Apr 03, 2009 | 7.071 | 7.141 | 6.990 | 7.077 | 1,213,337 | +0.01(+0.08%) |
Apr 02, 2009 | 7.004 | 7.150 | 6.949 | 7.071 | 2,293,496 | +0.19(+2.71%) |
Apr 01, 2009 | 6.844 | 6.920 | 6.754 | 6.885 | 1,773,326 | -0.05(-0.76%) |
Mar 31, 2009 | 6.940 | 7.048 | 6.902 | 6.937 | 2,315,190 | +0.08(+1.10%) |
Mar 30, 2009 | 6.824 | 6.879 | 6.742 | 6.862 | 1,668,966 | -0.22(-3.05%) |
Mar 26, 2009 | 6.987 | 7.080 | 6.844 | 7.077 | 2,882,705 | +0.17(+2.49%) |
Mar 25, 2009 | 6.917 | 7.063 | 6.792 | 6.905 | 2,449,601 | +0.01(+0.13%) |
Mar 24, 2009 | 6.990 | 7.063 | 6.897 | 6.897 | 2,527,235 | -0.22(-3.15%) |
Mar 23, 2009 | 6.984 | 7.135 | 6.969 | 7.121 | 2,292,878 | +0.23(+3.38%) |
Mar 20, 2009 | 7.004 | 7.164 | 6.888 | 6.888 | 3,528,411 | -0.10(-1.42%) |
Mar 19, 2009 | 6.955 | 7.036 | 6.899 | 6.987 | 2,187,889 | +0.05(+0.76%) |
Mar 18, 2009 | 6.637 | 7.007 | 6.527 | 6.934 | 3,835,193 | +0.30(+4.48%) |
Mar 17, 2009 | 6.658 | 6.672 | 6.506 | 6.637 | 2,850,580 | -0.03(-0.52%) |
Mar 16, 2009 | 6.661 | 6.812 | 6.605 | 6.672 | 1,788,324 | +0.08(+1.24%) |
Mar 13, 2009 | 6.495 | 6.634 | 6.433 | 6.591 | 0 | +0.14(+2.21%) |
Mar 12, 2009 | 6.116 | 6.460 | 6.037 | 6.448 | 3,305,158 | +0.33(+5.33%) |
Mar 11, 2009 | 6.244 | 6.291 | 6.119 | 6.122 | 3,059,031 | -0.07(-1.13%) |
Mar 10, 2009 | 6.136 | 6.195 | 5.988 | 6.192 | 2,670,622 | +0.20(+3.25%) |
Mar 09, 2009 | 5.857 | 6.107 | 5.848 | 5.997 | 3,268,185 | +0.04(+0.73%) |
Mar 06, 2009 | 5.810 | 6.029 | 5.769 | 5.953 | 0 | +0.17(+3.02%) |
Mar 05, 2009 | 6.069 | 6.099 | 5.737 | 5.778 | 2,057,240 | -0.40(-6.55%) |
Mar 04, 2009 | 5.871 | 6.273 | 5.801 | 6.183 | 4,107,453 | +0.18(+3.01%) |
Mar 02, 2009 | 6.294 | 6.323 | 5.994 | 6.002 | 1,990,625 | -0.38(-5.98%) |
Feb 27, 2009 | 6.343 | 6.532 | 6.206 | 6.384 | 0 | +0.00(+0.05%) |
Feb 26, 2009 | 6.579 | 6.614 | 6.369 | 6.381 | 2,254,978 | -0.16(-2.41%) |
Feb 25, 2009 | 6.573 | 6.614 | 6.463 | 6.538 | 1,789,530 | -0.06(-0.93%) |
Feb 24, 2009 | 6.489 | 6.629 | 6.384 | 6.599 | 2,366,141 | +0.10(+1.61%) |
Feb 23, 2009 | 6.783 | 6.792 | 6.477 | 6.495 | 2,208,600 | -0.21(-3.13%) |
Feb 20, 2009 | 6.798 | 6.818 | 6.582 | 6.704 | 0 | -0.18(-2.66%) |
Feb 19, 2009 | 6.934 | 6.987 | 6.818 | 6.888 | 2,268,695 | -0.03(-0.42%) |
Feb 18, 2009 | 7.068 | 7.100 | 6.859 | 6.917 | 2,294,159 | -0.13(-1.86%) |
Feb 17, 2009 | 7.272 | 7.322 | 7.042 | 7.048 | 3,049,582 | -0.37(-4.95%) |
Feb 13, 2009 | 7.354 | 7.517 | 7.144 | 7.415 | 4,289,599 | +0.27(+3.79%) |
Feb 12, 2009 | 7.083 | 7.191 | 6.934 | 7.144 | 2,493,404 | -0.03(-0.45%) |
Feb 11, 2009 | 7.287 | 7.357 | 7.141 | 7.176 | 2,028,439 | -0.10(-1.44%) |
Feb 10, 2009 | 7.415 | 7.427 | 7.095 | 7.281 | 3,142,563 | -0.16(-2.19%) |
Feb 09, 2009 | 7.502 | 7.502 | 7.354 | 7.444 | 1,327,862 | -0.05(-0.70%) |
Feb 06, 2009 | 7.368 | 7.572 | 7.290 | 7.497 | 2,128,405 | +0.14(+1.94%) |
Feb 05, 2009 | 7.278 | 7.441 | 7.214 | 7.354 | 1,868,557 | +0.05(+0.64%) |
Feb 04, 2009 | 7.205 | 7.427 | 7.173 | 7.307 | 2,347,788 | +0.14(+1.99%) |
Feb 03, 2009 | 7.252 | 7.255 | 7.065 | 7.164 | 2,563,078 | -0.07(-0.93%) |