Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 8.634 | 8.858 | 8.371 | 8.434 | 7,909,739 | -0.09(-1.08%) |
Apr 29, 2009 | 7.901 | 8.600 | 7.809 | 8.525 | 10,497,056 | +0.73(+9.41%) |
Apr 28, 2009 | 7.958 | 8.078 | 7.775 | 7.792 | 7,331,359 | -0.22(-2.72%) |
Apr 27, 2009 | 8.136 | 8.388 | 7.437 | 8.010 | 9,137,349 | -0.40(-4.77%) |
Apr 24, 2009 | 9.024 | 9.024 | 8.142 | 8.411 | 12,307,194 | -0.56(-6.26%) |
Apr 23, 2009 | 7.351 | 9.070 | 7.402 | 8.972 | 14,141,367 | +0.11(+1.23%) |
Apr 22, 2009 | 8.720 | 9.310 | 8.560 | 8.863 | 11,923,918 | -0.16(-1.78%) |
Apr 21, 2009 | 8.313 | 9.047 | 8.227 | 9.024 | 11,626,165 | +0.76(+9.22%) |
Apr 20, 2009 | 8.703 | 9.127 | 8.262 | 8.262 | 9,750,460 | -0.89(-9.76%) |
Apr 17, 2009 | 9.230 | 9.345 | 8.795 | 9.156 | 12,346,901 | -0.18(-1.96%) |
Apr 16, 2009 | 9.476 | 9.522 | 8.995 | 9.339 | 10,975,519 | -0.07(-0.73%) |
Apr 15, 2009 | 8.961 | 9.431 | 8.686 | 9.408 | 7,948,140 | +0.44(+4.92%) |
Apr 14, 2009 | 9.488 | 9.671 | 8.967 | 8.967 | 9,791,162 | -0.77(-7.94%) |
Apr 13, 2009 | 9.236 | 10.02 | 9.207 | 9.740 | 11,044,409 | +0.29(+3.03%) |
Apr 09, 2009 | 9.207 | 9.895 | 8.949 | 9.454 | 16,314,111 | +0.66(+7.56%) |
Apr 08, 2009 | 8.325 | 8.835 | 8.296 | 8.789 | 10,361,449 | +0.52(+6.31%) |
Apr 07, 2009 | 8.875 | 8.875 | 8.268 | 8.268 | 9,848,543 | -0.69(-7.74%) |
Apr 06, 2009 | 8.881 | 9.070 | 8.777 | 8.961 | 7,830,466 | -0.14(-1.51%) |
Apr 03, 2009 | 9.052 | 9.167 | 8.560 | 9.098 | 10,333,605 | +0.04(+0.44%) |
Apr 02, 2009 | 8.388 | 9.138 | 8.388 | 9.058 | 16,838,196 | +0.71(+8.51%) |
Apr 01, 2009 | 7.781 | 8.405 | 7.706 | 8.348 | 8,907,229 | +0.41(+5.12%) |
Mar 31, 2009 | 7.540 | 8.124 | 7.506 | 7.941 | 11,385,055 | +0.47(+6.29%) |
Mar 30, 2009 | 8.147 | 8.147 | 7.443 | 7.471 | 11,277,330 | -0.92(-10.99%) |
Mar 26, 2009 | 8.067 | 8.525 | 7.643 | 8.394 | 11,821,668 | +0.53(+6.78%) |
Mar 25, 2009 | 7.821 | 8.130 | 7.345 | 7.861 | 9,924,293 | +0.02(+0.22%) |
Mar 24, 2009 | 7.511 | 8.273 | 7.511 | 7.844 | 13,378,258 | -0.38(-4.67%) |
Mar 23, 2009 | 7.477 | 8.227 | 7.437 | 8.227 | 16,233,857 | +1.15(+16.28%) |
Mar 20, 2009 | 7.007 | 7.162 | 6.761 | 7.076 | 14,910,984 | -0.06(-0.84%) |
Mar 19, 2009 | 7.746 | 7.746 | 6.858 | 7.136 | 10,227,750 | -0.44(-5.86%) |
Mar 18, 2009 | 6.996 | 7.580 | 6.709 | 7.580 | 12,032,744 | +0.42(+5.92%) |
Mar 17, 2009 | 6.709 | 7.156 | 6.583 | 7.156 | 7,710,023 | +0.48(+7.21%) |
Mar 16, 2009 | 7.271 | 7.316 | 6.635 | 6.675 | 8,761,561 | -0.37(-5.21%) |
Mar 13, 2009 | 7.259 | 7.273 | 6.784 | 7.041 | 0 | -0.18(-2.46%) |
Mar 12, 2009 | 6.268 | 7.225 | 6.268 | 7.219 | 12,700,309 | +0.61(+9.19%) |
Mar 11, 2009 | 6.486 | 6.789 | 6.119 | 6.612 | 9,285,474 | +0.28(+4.34%) |
Mar 10, 2009 | 5.368 | 6.388 | 5.351 | 6.337 | 11,388,139 | +0.89(+16.30%) |
Mar 09, 2009 | 5.678 | 5.758 | 5.346 | 5.449 | 6,921,658 | -0.18(-3.26%) |
Mar 06, 2009 | 5.724 | 5.792 | 5.368 | 5.632 | 0 | +0.10(+1.87%) |
Mar 05, 2009 | 5.770 | 6.016 | 5.409 | 5.529 | 8,950,970 | -0.48(-7.92%) |
Mar 04, 2009 | 5.477 | 6.194 | 5.477 | 6.004 | 12,211,874 | -0.01(-0.19%) |
Mar 02, 2009 | 6.405 | 6.635 | 5.930 | 6.016 | 11,386,770 | -0.53(-8.14%) |
Feb 27, 2009 | 6.583 | 7.001 | 6.509 | 6.549 | 0 | -0.47(-6.69%) |
Feb 26, 2009 | 7.099 | 7.253 | 6.778 | 7.019 | 8,924,824 | +0.06(+0.82%) |
Feb 25, 2009 | 7.156 | 7.339 | 6.732 | 6.961 | 8,451,514 | -0.29(-4.03%) |
Feb 24, 2009 | 6.348 | 7.271 | 6.348 | 7.253 | 11,548,900 | +0.90(+14.16%) |
Feb 23, 2009 | 7.093 | 7.208 | 6.342 | 6.354 | 10,213,790 | -0.78(-10.92%) |
Feb 20, 2009 | 6.503 | 7.417 | 6.503 | 7.133 | 9,447,958 | +0.09(+1.30%) |
Feb 19, 2009 | 7.328 | 7.534 | 7.024 | 7.041 | 9,045,910 | -0.30(-4.06%) |
Feb 18, 2009 | 7.334 | 7.448 | 7.030 | 7.339 | 7,699,865 | +0.13(+1.75%) |
Feb 17, 2009 | 6.543 | 7.391 | 6.543 | 7.213 | 9,433,408 | -0.41(-5.41%) |
Feb 13, 2009 | 7.643 | 7.803 | 7.414 | 7.626 | 8,179,821 | -0.05(-0.67%) |
Feb 12, 2009 | 7.460 | 7.758 | 6.944 | 7.677 | 7,690,907 | -0.03(-0.45%) |
Feb 11, 2009 | 7.528 | 7.752 | 7.305 | 7.712 | 4,976,566 | +0.38(+5.24%) |
Feb 10, 2009 | 7.821 | 8.107 | 7.219 | 7.328 | 11,972,579 | -0.66(-8.32%) |
Feb 09, 2009 | 8.296 | 8.296 | 7.815 | 7.993 | 4,682,195 | -0.15(-1.83%) |
Feb 06, 2009 | 8.004 | 8.182 | 7.775 | 8.142 | 9,124,476 | +0.29(+3.72%) |
Feb 05, 2009 | 7.104 | 8.096 | 6.956 | 7.849 | 9,968,659 | +0.66(+9.25%) |
Feb 04, 2009 | 7.127 | 7.506 | 7.059 | 7.185 | 4,099,823 | +0.12(+1.70%) |
Feb 03, 2009 | 7.110 | 7.202 | 6.858 | 7.064 | 5,756,863 | -0.09(-1.28%) |