Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 7.701 | 8.380 | 7.693 | 8.204 | 7,239,133 | +0.73(+9.75%) |
Apr 29, 2009 | 6.964 | 7.542 | 6.964 | 7.475 | 3,195,937 | +0.52(+7.47%) |
Apr 28, 2009 | 6.729 | 7.031 | 6.712 | 6.955 | 2,339,352 | +0.04(+0.61%) |
Apr 27, 2009 | 7.165 | 7.165 | 6.863 | 6.913 | 2,457,989 | -0.42(-5.71%) |
Apr 24, 2009 | 6.997 | 7.517 | 6.804 | 7.332 | 4,921,007 | +0.37(+5.29%) |
Apr 23, 2009 | 6.670 | 7.131 | 6.553 | 6.964 | 3,086,160 | +0.36(+5.46%) |
Apr 22, 2009 | 6.209 | 6.771 | 6.209 | 6.603 | 3,119,938 | +0.18(+2.87%) |
Apr 21, 2009 | 6.218 | 6.536 | 5.958 | 6.419 | 4,139,154 | +0.09(+1.46%) |
Apr 20, 2009 | 7.031 | 7.148 | 6.302 | 6.327 | 4,089,294 | -0.94(-12.92%) |
Apr 17, 2009 | 7.517 | 7.592 | 7.165 | 7.265 | 2,570,572 | -0.19(-2.58%) |
Apr 16, 2009 | 7.542 | 7.693 | 7.123 | 7.458 | 3,645,661 | +0.03(+0.45%) |
Apr 15, 2009 | 6.838 | 7.542 | 6.762 | 7.424 | 4,182,201 | +0.41(+5.85%) |
Apr 14, 2009 | 6.578 | 7.290 | 6.436 | 7.014 | 6,509,232 | +0.48(+7.31%) |
Apr 13, 2009 | 6.410 | 6.603 | 6.167 | 6.536 | 3,056,825 | +0.14(+2.23%) |
Apr 09, 2009 | 6.494 | 6.829 | 6.369 | 6.394 | 4,075,430 | +0.30(+4.95%) |
Apr 08, 2009 | 6.075 | 6.201 | 5.874 | 6.092 | 2,205,976 | +0.03(+0.41%) |
Apr 07, 2009 | 6.343 | 6.343 | 5.975 | 6.067 | 2,538,992 | -0.46(-7.06%) |
Apr 06, 2009 | 6.503 | 6.612 | 6.385 | 6.528 | 1,414,532 | -0.23(-3.47%) |
Apr 03, 2009 | 6.545 | 6.838 | 6.310 | 6.762 | 2,842,941 | +0.20(+3.07%) |
Apr 02, 2009 | 6.578 | 6.871 | 6.427 | 6.561 | 6,185,533 | +0.42(+6.82%) |
Apr 01, 2009 | 5.958 | 6.328 | 5.774 | 6.142 | 3,203,859 | +0.07(+1.10%) |
Mar 31, 2009 | 5.824 | 6.243 | 5.824 | 6.075 | 4,135,625 | +0.34(+5.99%) |
Mar 30, 2009 | 6.042 | 6.117 | 5.614 | 5.732 | 6,495,426 | -0.89(-13.42%) |
Mar 26, 2009 | 6.796 | 6.888 | 6.243 | 6.620 | 6,073,647 | +0.09(+1.41%) |
Mar 25, 2009 | 7.299 | 7.391 | 6.243 | 6.528 | 10,621,447 | -0.36(-5.23%) |
Mar 24, 2009 | 6.821 | 7.701 | 6.746 | 6.888 | 12,721,424 | +0.34(+5.25%) |
Mar 23, 2009 | 6.620 | 6.779 | 6.285 | 6.545 | 12,116,781 | +1.27(+23.97%) |
Mar 20, 2009 | 5.531 | 5.631 | 5.137 | 5.279 | 2,148,667 | -0.17(-3.08%) |
Mar 19, 2009 | 5.187 | 5.782 | 5.128 | 5.447 | 3,327,216 | +0.34(+6.73%) |
Mar 18, 2009 | 4.982 | 5.162 | 4.827 | 5.103 | 2,761,135 | +0.10(+2.01%) |
Mar 17, 2009 | 5.053 | 5.154 | 4.751 | 5.003 | 2,338,727 | -0.08(-1.49%) |
Mar 16, 2009 | 5.091 | 5.447 | 5.011 | 5.078 | 3,299,431 | +0.08(+1.68%) |
Mar 13, 2009 | 5.120 | 5.187 | 4.869 | 4.994 | 0 | -0.12(-2.30%) |
Mar 12, 2009 | 5.070 | 5.179 | 4.827 | 5.112 | 2,531,570 | +0.00(+0.00%) |
Mar 11, 2009 | 5.070 | 5.279 | 4.885 | 5.112 | 3,066,314 | +0.10(+2.01%) |
Mar 10, 2009 | 4.927 | 5.154 | 4.659 | 5.011 | 4,350,235 | +0.31(+6.60%) |
Mar 09, 2009 | 4.936 | 5.128 | 4.693 | 4.701 | 3,239,165 | -0.27(-5.40%) |
Mar 06, 2009 | 4.600 | 5.112 | 4.525 | 4.969 | 0 | -0.02(-0.34%) |
Mar 05, 2009 | 4.944 | 5.204 | 4.525 | 4.986 | 5,415,458 | -0.15(-2.94%) |
Mar 04, 2009 | 5.195 | 5.447 | 4.869 | 5.137 | 8,485,342 | +1.14(+28.51%) |
Mar 02, 2009 | 3.813 | 4.123 | 3.620 | 3.997 | 3,193,649 | -0.08(-2.05%) |
Feb 27, 2009 | 3.142 | 4.089 | 2.975 | 4.081 | 0 | +0.84(+25.84%) |
Feb 26, 2009 | 3.519 | 3.645 | 3.209 | 3.243 | 1,583,035 | -0.21(-6.07%) |
Feb 25, 2009 | 3.570 | 3.654 | 3.369 | 3.452 | 1,308,193 | -0.14(-3.96%) |
Feb 24, 2009 | 3.268 | 3.628 | 3.142 | 3.595 | 2,154,307 | +0.34(+10.28%) |
Feb 23, 2009 | 3.511 | 3.511 | 3.226 | 3.260 | 2,088,850 | -0.06(-1.77%) |
Feb 20, 2009 | 3.377 | 3.570 | 3.268 | 3.318 | 3,000,165 | -0.08(-2.22%) |
Feb 19, 2009 | 3.561 | 3.796 | 3.394 | 3.394 | 2,884,825 | -0.15(-4.26%) |
Feb 18, 2009 | 3.888 | 3.980 | 3.528 | 3.545 | 2,363,574 | -0.27(-7.03%) |
Feb 17, 2009 | 3.972 | 4.056 | 3.771 | 3.813 | 1,602,033 | -0.40(-9.54%) |
Feb 13, 2009 | 4.089 | 4.399 | 4.005 | 4.215 | 1,723,303 | +0.13(+3.07%) |
Feb 12, 2009 | 3.855 | 4.257 | 3.737 | 4.089 | 2,555,289 | +0.23(+5.86%) |
Feb 11, 2009 | 3.804 | 3.947 | 3.561 | 3.863 | 3,821,727 | +0.13(+3.60%) |
Feb 10, 2009 | 4.207 | 4.207 | 3.654 | 3.729 | 2,934,436 | -0.41(-9.92%) |
Feb 09, 2009 | 4.575 | 4.575 | 4.123 | 4.140 | 2,502,959 | -0.36(-8.01%) |
Feb 06, 2009 | 4.106 | 4.617 | 4.064 | 4.500 | 3,008,661 | +0.48(+11.87%) |
Feb 05, 2009 | 3.863 | 4.165 | 3.779 | 4.022 | 1,833,734 | +0.00(+0.00%) |
Feb 04, 2009 | 3.746 | 4.081 | 3.687 | 4.022 | 2,670,001 | +0.31(+8.35%) |
Feb 03, 2009 | 3.553 | 3.800 | 3.503 | 3.712 | 2,003,768 | +0.12(+3.26%) |