Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 7.310 | 7.804 | 7.200 | 7.523 | 8,087,943 | +0.28(+3.88%) |
Apr 29, 2009 | 7.055 | 7.379 | 6.825 | 7.242 | 7,264,918 | +0.42(+6.11%) |
Apr 28, 2009 | 7.157 | 7.157 | 6.740 | 6.825 | 7,810,595 | -0.37(-5.09%) |
Apr 27, 2009 | 7.123 | 7.447 | 7.004 | 7.191 | 6,564,121 | -0.03(-0.35%) |
Apr 24, 2009 | 7.591 | 7.617 | 6.681 | 7.217 | 15,811,442 | -0.66(-8.32%) |
Apr 23, 2009 | 7.489 | 7.932 | 7.192 | 7.872 | 10,814,584 | +0.39(+5.23%) |
Apr 22, 2009 | 7.387 | 7.813 | 7.353 | 7.481 | 4,420,433 | -0.03(-0.45%) |
Apr 21, 2009 | 7.430 | 7.549 | 7.293 | 7.515 | 3,223,788 | +0.04(+0.57%) |
Apr 20, 2009 | 7.498 | 7.634 | 7.336 | 7.472 | 4,470,512 | -0.20(-2.55%) |
Apr 17, 2009 | 7.651 | 7.791 | 7.404 | 7.668 | 3,845,799 | +0.03(+0.45%) |
Apr 16, 2009 | 7.719 | 7.915 | 7.379 | 7.634 | 7,653,049 | +0.09(+1.24%) |
Apr 15, 2009 | 7.574 | 7.608 | 7.361 | 7.540 | 3,869,729 | -0.08(-1.01%) |
Apr 14, 2009 | 7.659 | 7.761 | 7.472 | 7.617 | 3,860,125 | +0.03(+0.34%) |
Apr 13, 2009 | 7.744 | 7.744 | 7.293 | 7.591 | 4,281,551 | -0.26(-3.25%) |
Apr 09, 2009 | 7.642 | 7.872 | 7.583 | 7.847 | 5,797,265 | +0.36(+4.77%) |
Apr 08, 2009 | 7.217 | 7.489 | 7.157 | 7.489 | 4,445,096 | +0.34(+4.76%) |
Apr 07, 2009 | 7.123 | 7.251 | 7.064 | 7.149 | 2,901,618 | -0.14(-1.87%) |
Apr 06, 2009 | 7.489 | 7.506 | 7.106 | 7.285 | 2,603,967 | -0.24(-3.17%) |
Apr 03, 2009 | 7.276 | 7.527 | 7.115 | 7.523 | 4,081,170 | +0.03(+0.34%) |
Apr 02, 2009 | 7.447 | 7.651 | 7.225 | 7.498 | 5,514,011 | +0.31(+4.26%) |
Apr 01, 2009 | 6.859 | 7.310 | 6.630 | 7.191 | 4,881,438 | +0.33(+4.84%) |
Mar 31, 2009 | 6.885 | 6.987 | 6.800 | 6.859 | 2,631,925 | +0.08(+1.13%) |
Mar 30, 2009 | 6.732 | 6.851 | 6.553 | 6.783 | 4,192,195 | -0.03(-0.37%) |
Mar 26, 2009 | 6.613 | 6.885 | 6.562 | 6.808 | 5,921,149 | +0.34(+5.26%) |
Mar 25, 2009 | 6.630 | 6.808 | 6.306 | 6.468 | 5,068,498 | -0.14(-2.06%) |
Mar 24, 2009 | 7.038 | 7.038 | 6.527 | 6.604 | 5,600,275 | -0.64(-8.81%) |
Mar 23, 2009 | 7.013 | 7.242 | 6.715 | 7.242 | 6,553,063 | +0.70(+10.66%) |
Mar 20, 2009 | 6.698 | 6.859 | 6.400 | 6.544 | 7,632,618 | -0.40(-5.76%) |
Mar 19, 2009 | 6.910 | 7.013 | 6.766 | 6.944 | 2,890,676 | +0.08(+1.12%) |
Mar 18, 2009 | 6.476 | 6.886 | 6.400 | 6.868 | 4,824,013 | +0.31(+4.67%) |
Mar 17, 2009 | 6.179 | 6.579 | 6.153 | 6.562 | 3,485,598 | +0.37(+5.91%) |
Mar 16, 2009 | 6.638 | 6.715 | 6.144 | 6.196 | 3,992,053 | -0.37(-5.70%) |
Mar 13, 2009 | 6.655 | 6.825 | 6.400 | 6.570 | 4,634,509 | +0.01(+0.13%) |
Mar 12, 2009 | 6.494 | 6.647 | 6.383 | 6.562 | 4,995,201 | +0.01(+0.13%) |
Mar 11, 2009 | 6.468 | 6.732 | 6.442 | 6.553 | 5,844,699 | +0.12(+1.85%) |
Mar 10, 2009 | 6.000 | 6.459 | 5.838 | 6.434 | 5,137,091 | +0.52(+8.78%) |
Mar 09, 2009 | 5.872 | 6.204 | 5.855 | 5.915 | 3,895,245 | +0.01(+0.14%) |
Mar 06, 2009 | 5.940 | 6.010 | 5.642 | 5.906 | 4,144,621 | +0.02(+0.29%) |
Mar 05, 2009 | 5.668 | 6.110 | 5.642 | 5.889 | 5,941,678 | +0.14(+2.52%) |
Mar 04, 2009 | 6.017 | 6.025 | 5.634 | 5.745 | 5,894,931 | +0.46(+8.70%) |
Mar 02, 2009 | 5.481 | 5.549 | 5.234 | 5.285 | 4,661,512 | -0.25(-4.46%) |
Feb 27, 2009 | 5.098 | 5.608 | 5.064 | 5.532 | 4,643,765 | +0.40(+7.79%) |
Feb 26, 2009 | 5.455 | 5.506 | 5.115 | 5.132 | 2,567,212 | -0.29(-5.34%) |
Feb 25, 2009 | 5.387 | 5.532 | 5.183 | 5.421 | 2,500,020 | -0.05(-0.93%) |
Feb 24, 2009 | 4.953 | 5.523 | 4.885 | 5.472 | 4,383,291 | +0.56(+11.44%) |
Feb 23, 2009 | 5.021 | 5.132 | 4.893 | 4.910 | 2,334,159 | -0.09(-1.87%) |
Feb 20, 2009 | 5.064 | 5.115 | 4.817 | 5.004 | 4,739,457 | -0.15(-2.97%) |
Feb 19, 2009 | 5.455 | 5.498 | 5.157 | 5.157 | 2,519,107 | -0.19(-3.50%) |
Feb 18, 2009 | 5.191 | 5.523 | 5.191 | 5.345 | 4,453,008 | +0.18(+3.46%) |
Feb 17, 2009 | 5.285 | 5.353 | 5.106 | 5.166 | 3,870,157 | -0.28(-5.16%) |
Feb 13, 2009 | 5.404 | 5.634 | 5.370 | 5.447 | 3,088,805 | -0.01(-0.16%) |
Feb 12, 2009 | 5.268 | 5.498 | 4.910 | 5.455 | 4,783,771 | +0.37(+7.19%) |
Feb 11, 2009 | 5.319 | 5.371 | 4.928 | 5.089 | 5,854,056 | -0.22(-4.17%) |
Feb 10, 2009 | 5.379 | 5.625 | 5.251 | 5.310 | 6,218,146 | -0.11(-2.04%) |
Feb 09, 2009 | 5.634 | 5.736 | 5.370 | 5.421 | 9,547,252 | -0.34(-5.91%) |
Feb 06, 2009 | 5.064 | 5.821 | 5.055 | 5.762 | 18,720,756 | +1.49(+34.86%) |
Feb 05, 2009 | 4.145 | 4.374 | 4.111 | 4.272 | 5,340,659 | +0.09(+2.24%) |
Feb 04, 2009 | 4.085 | 4.357 | 4.051 | 4.179 | 6,486,842 | +0.09(+2.08%) |
Feb 03, 2009 | 3.736 | 4.093 | 3.736 | 4.093 | 3,707,502 | +0.36(+9.57%) |