Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 7.741 | 7.773 | 7.526 | 7.546 | 27,365,786 | -0.23(-2.91%) |
Apr 29, 2009 | 7.765 | 7.886 | 7.739 | 7.773 | 5,111,197 | +0.03(+0.45%) |
Apr 28, 2009 | 7.607 | 7.804 | 7.591 | 7.738 | 6,674,598 | +0.02(+0.31%) |
Apr 27, 2009 | 7.756 | 7.854 | 7.675 | 7.714 | 4,332,618 | -0.22(-2.74%) |
Apr 24, 2009 | 7.970 | 8.005 | 7.874 | 7.931 | 2,468,539 | -0.01(-0.12%) |
Apr 23, 2009 | 7.886 | 7.958 | 7.807 | 7.941 | 2,536,462 | +0.21(+2.67%) |
Apr 22, 2009 | 7.718 | 7.887 | 7.705 | 7.734 | 3,074,379 | -0.07(-0.88%) |
Apr 21, 2009 | 7.632 | 7.819 | 7.632 | 7.803 | 3,553,890 | -0.06(-0.82%) |
Apr 20, 2009 | 8.008 | 8.028 | 7.843 | 7.867 | 2,822,781 | -0.26(-3.23%) |
Apr 17, 2009 | 8.088 | 8.178 | 8.061 | 8.130 | 3,438,139 | -0.02(-0.26%) |
Apr 16, 2009 | 8.140 | 8.184 | 8.063 | 8.151 | 2,100,564 | +0.09(+1.06%) |
Apr 15, 2009 | 7.965 | 8.071 | 7.946 | 8.065 | 3,488,578 | +0.06(+0.77%) |
Apr 14, 2009 | 7.974 | 8.065 | 7.942 | 8.004 | 3,738,482 | -0.14(-1.78%) |
Apr 13, 2009 | 8.010 | 8.183 | 7.947 | 8.148 | 2,647,678 | +0.07(+0.91%) |
Apr 09, 2009 | 8.073 | 8.124 | 7.990 | 8.075 | 2,236,940 | +0.05(+0.65%) |
Apr 08, 2009 | 8.012 | 8.095 | 7.943 | 8.022 | 3,672,327 | -0.03(-0.43%) |
Apr 07, 2009 | 8.134 | 8.171 | 8.033 | 8.057 | 1,985,641 | -0.18(-2.13%) |
Apr 06, 2009 | 8.217 | 8.244 | 8.100 | 8.233 | 2,461,072 | -0.06(-0.76%) |
Apr 03, 2009 | 8.152 | 8.297 | 8.123 | 8.296 | 2,881,418 | +0.04(+0.44%) |
Apr 02, 2009 | 8.248 | 8.400 | 8.233 | 8.260 | 3,074,371 | +0.13(+1.58%) |
Apr 01, 2009 | 7.896 | 8.140 | 7.886 | 8.131 | 2,756,604 | +0.14(+1.73%) |
Mar 31, 2009 | 7.922 | 8.104 | 7.886 | 7.993 | 3,663,413 | +0.13(+1.67%) |
Mar 30, 2009 | 7.852 | 7.872 | 7.768 | 7.861 | 3,183,484 | -0.52(-6.16%) |
Mar 26, 2009 | 8.304 | 8.400 | 8.252 | 8.378 | 2,483,576 | +0.09(+1.05%) |
Mar 25, 2009 | 8.222 | 8.383 | 8.135 | 8.290 | 5,186,520 | +0.12(+1.49%) |
Mar 24, 2009 | 8.191 | 8.325 | 8.147 | 8.168 | 2,920,437 | -0.22(-2.59%) |
Mar 23, 2009 | 8.225 | 8.392 | 8.218 | 8.386 | 2,794,668 | +0.43(+5.41%) |
Mar 20, 2009 | 8.068 | 8.122 | 7.941 | 7.955 | 3,741,935 | -0.22(-2.69%) |
Mar 19, 2009 | 8.264 | 8.272 | 8.136 | 8.175 | 1,955,498 | -0.07(-0.89%) |
Mar 18, 2009 | 7.966 | 8.312 | 7.883 | 8.249 | 4,262,435 | +0.22(+2.76%) |
Mar 17, 2009 | 7.832 | 8.044 | 7.817 | 8.028 | 2,868,185 | +0.24(+3.10%) |
Mar 16, 2009 | 7.848 | 7.932 | 7.776 | 7.786 | 3,329,049 | +0.08(+1.08%) |
Mar 13, 2009 | 7.643 | 7.705 | 7.577 | 7.703 | 0 | +0.12(+1.65%) |
Mar 12, 2009 | 7.367 | 7.601 | 7.324 | 7.579 | 2,828,480 | +0.27(+3.67%) |
Mar 11, 2009 | 7.294 | 7.395 | 7.228 | 7.310 | 2,782,420 | +0.06(+0.78%) |
Mar 10, 2009 | 7.075 | 7.316 | 7.071 | 7.254 | 4,447,221 | +0.27(+3.94%) |
Mar 09, 2009 | 6.999 | 7.123 | 6.957 | 6.979 | 4,349,595 | -0.31(-4.30%) |
Mar 06, 2009 | 7.305 | 7.390 | 7.138 | 7.293 | 0 | +0.07(+0.93%) |
Mar 05, 2009 | 7.305 | 7.412 | 7.221 | 7.226 | 2,550,463 | -0.22(-2.99%) |
Mar 04, 2009 | 7.431 | 7.542 | 7.383 | 7.449 | 4,923,786 | +0.18(+2.45%) |
Mar 02, 2009 | 7.465 | 7.508 | 7.233 | 7.270 | 6,532,606 | -0.18(-2.39%) |
Feb 27, 2009 | 7.461 | 7.615 | 7.415 | 7.449 | 0 | +0.01(+0.07%) |
Feb 26, 2009 | 7.597 | 7.646 | 7.429 | 7.443 | 3,746,806 | +0.27(+3.80%) |
Feb 25, 2009 | 7.202 | 7.274 | 7.034 | 7.171 | 3,361,116 | -0.12(-1.65%) |
Feb 24, 2009 | 7.089 | 7.325 | 7.071 | 7.292 | 4,520,000 | +0.36(+5.14%) |
Feb 23, 2009 | 7.202 | 7.222 | 6.916 | 6.935 | 3,904,239 | -0.12(-1.65%) |
Feb 20, 2009 | 6.845 | 7.111 | 6.837 | 7.052 | 0 | +0.06(+0.90%) |
Feb 19, 2009 | 7.115 | 7.167 | 6.954 | 6.989 | 4,207,625 | -0.04(-0.55%) |
Feb 18, 2009 | 7.112 | 7.112 | 6.934 | 7.028 | 2,830,427 | -0.06(-0.87%) |
Feb 17, 2009 | 7.100 | 7.193 | 7.024 | 7.089 | 2,389,032 | -0.35(-4.76%) |
Feb 13, 2009 | 7.509 | 7.567 | 7.443 | 7.443 | 2,726,066 | +0.10(+1.31%) |
Feb 12, 2009 | 7.217 | 7.357 | 7.119 | 7.347 | 4,241,266 | -0.04(-0.58%) |
Feb 11, 2009 | 7.438 | 7.491 | 7.293 | 7.390 | 2,347,865 | -0.01(-0.09%) |
Feb 10, 2009 | 7.683 | 7.782 | 7.343 | 7.396 | 3,470,624 | -0.31(-4.02%) |
Feb 09, 2009 | 7.718 | 7.772 | 7.634 | 7.706 | 2,615,231 | +0.04(+0.47%) |
Feb 06, 2009 | 7.553 | 7.725 | 7.545 | 7.670 | 0 | +0.20(+2.71%) |
Feb 05, 2009 | 7.335 | 7.583 | 7.188 | 7.467 | 7,586,062 | +0.12(+1.64%) |
Feb 04, 2009 | 7.349 | 7.538 | 7.301 | 7.347 | 3,597,273 | -0.09(-1.23%) |
Feb 03, 2009 | 7.310 | 7.486 | 7.274 | 7.438 | 2,986,935 | +0.28(+3.88%) |