Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 9.654 | 9.654 | 8.117 | 8.151 | 4,648,680 | -2.24(-21.57%) |
Apr 29, 2009 | 10.04 | 10.70 | 9.739 | 10.39 | 2,378,681 | +0.51(+5.16%) |
Apr 28, 2009 | 9.442 | 9.985 | 9.442 | 9.883 | 1,414,413 | -0.02(-0.17%) |
Apr 27, 2009 | 9.705 | 10.13 | 9.425 | 9.900 | 2,018,384 | -0.07(-0.68%) |
Apr 24, 2009 | 9.306 | 10.07 | 9.306 | 9.968 | 1,815,828 | +0.58(+6.15%) |
Apr 23, 2009 | 9.518 | 9.815 | 9.162 | 9.391 | 1,381,683 | -0.06(-0.63%) |
Apr 22, 2009 | 8.949 | 9.849 | 8.813 | 9.450 | 1,971,718 | +0.32(+3.53%) |
Apr 21, 2009 | 7.947 | 9.229 | 7.514 | 9.128 | 1,790,419 | +0.83(+10.03%) |
Apr 20, 2009 | 8.686 | 8.822 | 8.058 | 8.295 | 1,728,916 | -0.84(-9.20%) |
Apr 17, 2009 | 8.652 | 9.204 | 8.584 | 9.136 | 1,225,254 | +0.53(+6.11%) |
Apr 16, 2009 | 8.194 | 8.678 | 8.051 | 8.610 | 832,665 | +0.47(+5.74%) |
Apr 15, 2009 | 7.676 | 8.168 | 7.557 | 8.143 | 909,453 | +0.40(+5.15%) |
Apr 14, 2009 | 8.024 | 8.355 | 7.659 | 7.744 | 1,407,529 | -0.27(-3.39%) |
Apr 13, 2009 | 7.803 | 8.100 | 7.294 | 8.015 | 1,227,729 | +0.28(+3.62%) |
Apr 09, 2009 | 7.217 | 7.905 | 7.115 | 7.735 | 2,274,431 | +0.78(+11.23%) |
Apr 08, 2009 | 6.911 | 7.115 | 6.725 | 6.954 | 1,108,932 | +0.13(+1.87%) |
Apr 07, 2009 | 6.920 | 7.073 | 6.754 | 6.827 | 1,277,985 | -0.29(-4.06%) |
Apr 06, 2009 | 7.328 | 7.353 | 6.962 | 7.115 | 1,706,382 | -0.30(-4.01%) |
Apr 03, 2009 | 6.979 | 7.429 | 6.835 | 7.412 | 1,629,568 | +0.45(+6.46%) |
Apr 02, 2009 | 6.113 | 7.217 | 6.113 | 6.962 | 2,965,025 | +1.02(+17.14%) |
Apr 01, 2009 | 5.595 | 5.986 | 5.392 | 5.944 | 1,497,967 | +0.22(+3.86%) |
Mar 31, 2009 | 6.181 | 6.309 | 5.578 | 5.723 | 1,991,160 | -0.31(-5.07%) |
Mar 30, 2009 | 6.512 | 6.606 | 5.901 | 6.028 | 1,778,310 | -0.81(-11.80%) |
Mar 26, 2009 | 6.529 | 6.869 | 6.436 | 6.835 | 1,290,264 | +0.40(+6.20%) |
Mar 25, 2009 | 6.283 | 6.767 | 6.054 | 6.436 | 2,013,335 | +0.22(+3.55%) |
Mar 24, 2009 | 6.037 | 6.385 | 5.833 | 6.215 | 1,398,038 | +0.04(+0.69%) |
Mar 23, 2009 | 5.910 | 6.181 | 5.816 | 6.173 | 1,817,614 | +0.81(+15.03%) |
Mar 20, 2009 | 5.740 | 5.765 | 5.171 | 5.366 | 1,316,445 | -0.37(-6.51%) |
Mar 19, 2009 | 5.833 | 5.850 | 5.553 | 5.740 | 1,518,752 | -0.02(-0.29%) |
Mar 18, 2009 | 5.400 | 5.842 | 5.230 | 5.757 | 1,625,557 | +0.34(+6.27%) |
Mar 17, 2009 | 5.519 | 5.646 | 5.256 | 5.417 | 1,711,655 | -0.22(-3.92%) |
Mar 16, 2009 | 5.850 | 5.910 | 5.536 | 5.638 | 1,903,406 | -0.09(-1.63%) |
Mar 13, 2009 | 5.833 | 5.977 | 5.358 | 5.731 | 0 | -0.02(-0.30%) |
Mar 12, 2009 | 5.460 | 5.808 | 5.035 | 5.748 | 2,238,410 | +0.28(+5.12%) |
Mar 11, 2009 | 5.222 | 5.570 | 5.179 | 5.468 | 2,443,452 | +0.32(+6.27%) |
Mar 10, 2009 | 4.534 | 5.332 | 4.509 | 5.145 | 2,691,554 | +0.91(+21.44%) |
Mar 09, 2009 | 4.254 | 4.509 | 4.160 | 4.237 | 1,476,563 | +0.03(+0.81%) |
Mar 06, 2009 | 4.551 | 4.560 | 4.025 | 4.203 | 0 | -0.15(-3.51%) |
Mar 05, 2009 | 4.933 | 4.933 | 4.254 | 4.356 | 2,249,074 | -0.73(-14.36%) |
Mar 04, 2009 | 4.882 | 5.188 | 4.857 | 5.086 | 2,174,480 | +0.68(+15.41%) |
Mar 02, 2009 | 5.171 | 5.239 | 4.364 | 4.407 | 4,381,031 | -0.91(-17.09%) |
Feb 27, 2009 | 5.731 | 5.986 | 5.222 | 5.315 | 0 | -0.59(-10.06%) |
Feb 26, 2009 | 6.292 | 6.444 | 5.910 | 5.910 | 1,532,873 | -0.24(-3.87%) |
Feb 25, 2009 | 6.546 | 6.631 | 5.960 | 6.147 | 2,266,898 | -0.45(-6.82%) |
Feb 24, 2009 | 5.816 | 6.725 | 5.629 | 6.597 | 2,234,057 | +0.99(+17.73%) |
Feb 23, 2009 | 6.190 | 6.368 | 5.587 | 5.604 | 2,066,745 | -0.53(-8.59%) |
Feb 20, 2009 | 5.833 | 6.224 | 5.816 | 6.130 | 0 | +0.08(+1.40%) |
Feb 19, 2009 | 6.122 | 6.494 | 6.028 | 6.045 | 1,829,976 | +0.03(+0.57%) |
Feb 18, 2009 | 6.470 | 6.529 | 5.901 | 6.011 | 1,889,560 | -0.39(-6.10%) |
Feb 17, 2009 | 7.005 | 7.013 | 6.309 | 6.402 | 1,635,704 | -0.64(-9.05%) |
Feb 13, 2009 | 7.183 | 7.243 | 5.035 | 7.039 | 1,850,554 | -0.24(-3.27%) |
Feb 12, 2009 | 7.667 | 7.667 | 6.801 | 7.277 | 2,929,355 | -0.62(-7.85%) |
Feb 11, 2009 | 7.922 | 8.304 | 7.795 | 7.896 | 1,241,307 | +0.01(+0.11%) |
Feb 10, 2009 | 8.092 | 8.635 | 7.761 | 7.888 | 2,193,224 | -0.31(-3.83%) |
Feb 09, 2009 | 7.900 | 8.303 | 7.866 | 8.202 | 1,020,890 | +0.32(+4.05%) |
Feb 06, 2009 | 7.336 | 8.126 | 7.244 | 7.883 | 1,598,414 | +0.55(+7.45%) |
Feb 05, 2009 | 7.009 | 7.471 | 6.807 | 7.336 | 1,711,026 | +0.34(+4.80%) |
Feb 04, 2009 | 6.799 | 7.219 | 6.664 | 7.000 | 2,464,020 | +0.32(+4.78%) |
Feb 03, 2009 | 6.530 | 6.782 | 6.294 | 6.681 | 2,047,250 | +0.18(+2.71%) |