Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 8.172 | 8.377 | 8.125 | 8.222 | 27,232,844 | +0.15(+1.88%) |
Apr 29, 2009 | 8.456 | 8.556 | 8.055 | 8.071 | 19,846,528 | -0.40(-4.76%) |
Apr 28, 2009 | 8.259 | 8.576 | 8.259 | 8.474 | 13,344,661 | +0.13(+1.56%) |
Apr 27, 2009 | 8.359 | 8.619 | 8.287 | 8.344 | 15,939,985 | -0.11(-1.36%) |
Apr 24, 2009 | 8.630 | 8.684 | 8.426 | 8.459 | 14,015,791 | -0.10(-1.14%) |
Apr 23, 2009 | 8.615 | 8.686 | 8.335 | 8.556 | 11,455,807 | -0.08(-0.95%) |
Apr 22, 2009 | 8.526 | 8.892 | 8.495 | 8.638 | 16,444,198 | +0.04(+0.48%) |
Apr 21, 2009 | 8.277 | 8.643 | 8.277 | 8.597 | 11,288,190 | +0.23(+2.80%) |
Apr 20, 2009 | 8.368 | 8.430 | 8.229 | 8.363 | 13,248,846 | -0.12(-1.43%) |
Apr 17, 2009 | 8.506 | 8.567 | 8.412 | 8.485 | 12,831,713 | -0.04(-0.48%) |
Apr 16, 2009 | 8.480 | 8.565 | 8.324 | 8.526 | 14,775,431 | +0.11(+1.31%) |
Apr 15, 2009 | 8.381 | 8.545 | 8.240 | 8.415 | 12,289,072 | -0.04(-0.51%) |
Apr 14, 2009 | 8.437 | 8.532 | 8.270 | 8.459 | 15,654,593 | +0.00(+0.03%) |
Apr 13, 2009 | 8.647 | 8.649 | 8.381 | 8.456 | 11,204,118 | -0.14(-1.66%) |
Apr 09, 2009 | 8.474 | 8.788 | 8.474 | 8.599 | 20,860,616 | +0.39(+4.78%) |
Apr 08, 2009 | 7.975 | 8.207 | 7.962 | 8.207 | 10,171,993 | +0.29(+3.73%) |
Apr 07, 2009 | 8.040 | 8.060 | 7.780 | 7.912 | 13,958,311 | -0.24(-3.00%) |
Apr 06, 2009 | 7.947 | 8.162 | 7.878 | 8.157 | 15,920,679 | +0.15(+1.87%) |
Apr 03, 2009 | 8.151 | 8.151 | 7.891 | 8.008 | 10,321,356 | -0.01(-0.14%) |
Apr 02, 2009 | 7.990 | 8.220 | 7.964 | 8.019 | 15,465,520 | +0.16(+1.98%) |
Apr 01, 2009 | 7.661 | 7.871 | 7.557 | 7.863 | 11,400,547 | +0.09(+1.11%) |
Mar 31, 2009 | 8.014 | 8.014 | 7.613 | 7.776 | 11,806,661 | -0.11(-1.43%) |
Mar 30, 2009 | 7.904 | 7.904 | 7.705 | 7.889 | 10,423,516 | -0.07(-0.82%) |
Mar 26, 2009 | 7.585 | 7.962 | 7.546 | 7.954 | 15,002,853 | +0.39(+5.22%) |
Mar 25, 2009 | 7.544 | 7.776 | 7.319 | 7.559 | 13,188,958 | -0.04(-0.48%) |
Mar 24, 2009 | 7.587 | 7.802 | 7.535 | 7.596 | 10,709,992 | -0.06(-0.74%) |
Mar 23, 2009 | 7.473 | 7.652 | 7.360 | 7.652 | 13,574,414 | +0.30(+4.07%) |
Mar 20, 2009 | 7.368 | 7.516 | 7.245 | 7.353 | 16,801,018 | +0.02(+0.24%) |
Mar 19, 2009 | 7.626 | 7.685 | 7.223 | 7.336 | 13,802,017 | -0.05(-0.73%) |
Mar 18, 2009 | 7.095 | 7.449 | 7.095 | 7.390 | 14,454,578 | +0.16(+2.19%) |
Mar 17, 2009 | 7.026 | 7.260 | 6.994 | 7.232 | 12,715,928 | +0.25(+3.54%) |
Mar 16, 2009 | 7.156 | 7.197 | 6.985 | 6.985 | 10,553,675 | -0.17(-2.36%) |
Mar 13, 2009 | 7.147 | 7.204 | 6.991 | 7.154 | 11,279,810 | -0.01(-0.15%) |
Mar 12, 2009 | 6.857 | 7.182 | 6.809 | 7.165 | 14,443,984 | +0.26(+3.83%) |
Mar 11, 2009 | 6.805 | 6.955 | 6.718 | 6.900 | 13,905,164 | +0.12(+1.76%) |
Mar 10, 2009 | 6.517 | 6.831 | 6.499 | 6.781 | 15,387,257 | +0.43(+6.76%) |
Mar 09, 2009 | 6.330 | 6.541 | 6.304 | 6.352 | 13,443,466 | -0.03(-0.48%) |
Mar 06, 2009 | 6.625 | 6.673 | 6.231 | 6.382 | 15,497,778 | -0.19(-2.87%) |
Mar 05, 2009 | 6.610 | 6.844 | 6.543 | 6.571 | 20,132,782 | -0.00(-0.07%) |
Mar 04, 2009 | 6.252 | 6.671 | 6.252 | 6.575 | 15,977,900 | +0.26(+4.15%) |
Mar 02, 2009 | 6.294 | 6.584 | 6.286 | 6.313 | 15,994,175 | -0.08(-1.32%) |
Feb 27, 2009 | 6.207 | 6.564 | 6.177 | 6.398 | 10,197,722 | +0.09(+1.44%) |
Feb 26, 2009 | 6.603 | 6.606 | 6.289 | 6.307 | 10,479,182 | -0.26(-3.93%) |
Feb 25, 2009 | 6.558 | 6.705 | 6.456 | 6.564 | 11,661,455 | -0.04(-0.62%) |
Feb 24, 2009 | 6.443 | 6.636 | 6.443 | 6.606 | 9,766,257 | +0.18(+2.76%) |
Feb 23, 2009 | 6.664 | 6.718 | 6.402 | 6.428 | 9,739,845 | -0.24(-3.67%) |
Feb 20, 2009 | 6.536 | 6.770 | 6.502 | 6.673 | 12,878,220 | +0.08(+1.25%) |
Feb 19, 2009 | 6.573 | 6.718 | 6.536 | 6.590 | 8,311,904 | +0.05(+0.83%) |
Feb 18, 2009 | 6.640 | 6.651 | 6.456 | 6.536 | 7,568,797 | -0.03(-0.46%) |
Feb 17, 2009 | 6.528 | 6.677 | 6.428 | 6.567 | 11,729,054 | -0.09(-1.30%) |
Feb 13, 2009 | 6.866 | 6.942 | 6.653 | 6.653 | 9,829,661 | -0.23(-3.28%) |
Feb 12, 2009 | 6.645 | 6.879 | 6.612 | 6.879 | 8,505,740 | +0.11(+1.70%) |
Feb 11, 2009 | 6.872 | 6.887 | 6.653 | 6.764 | 8,291,606 | -0.06(-0.86%) |
Feb 10, 2009 | 6.920 | 7.080 | 6.790 | 6.822 | 11,840,853 | -0.18(-2.51%) |
Feb 09, 2009 | 7.069 | 7.102 | 6.892 | 6.998 | 10,215,607 | -0.06(-0.89%) |
Feb 06, 2009 | 6.621 | 7.124 | 6.569 | 7.061 | 18,527,230 | +0.42(+6.37%) |
Feb 05, 2009 | 6.177 | 6.690 | 6.177 | 6.638 | 24,492,006 | +0.52(+8.42%) |
Feb 04, 2009 | 6.311 | 6.437 | 6.085 | 6.122 | 13,321,345 | -0.27(-4.20%) |
Feb 03, 2009 | 6.341 | 6.456 | 6.259 | 6.391 | 10,722,829 | +0.06(+0.89%) |