Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 7.765 | 7.783 | 7.499 | 7.525 | 6,729,782 | -0.03(-0.38%) |
Apr 29, 2009 | 7.363 | 7.672 | 7.336 | 7.554 | 6,199,912 | +0.22(+2.97%) |
Apr 28, 2009 | 7.172 | 7.410 | 7.112 | 7.336 | 5,015,377 | +0.03(+0.40%) |
Apr 27, 2009 | 7.298 | 7.381 | 7.216 | 7.307 | 6,232,204 | -0.10(-1.41%) |
Apr 24, 2009 | 7.187 | 7.443 | 7.163 | 7.412 | 9,744,802 | +0.26(+3.64%) |
Apr 23, 2009 | 7.105 | 7.198 | 6.936 | 7.152 | 6,856,075 | +0.00(+0.03%) |
Apr 22, 2009 | 6.903 | 7.339 | 6.860 | 7.149 | 9,342,831 | +0.16(+2.29%) |
Apr 21, 2009 | 6.771 | 7.021 | 6.714 | 6.989 | 10,254,112 | +0.26(+3.94%) |
Apr 20, 2009 | 6.731 | 6.765 | 6.605 | 6.725 | 9,979,010 | -0.06(-0.85%) |
Apr 17, 2009 | 6.927 | 7.067 | 6.678 | 6.783 | 11,686,661 | -0.22(-3.14%) |
Apr 16, 2009 | 6.522 | 7.085 | 6.522 | 7.003 | 17,858,728 | +0.60(+9.42%) |
Apr 15, 2009 | 6.571 | 6.665 | 6.336 | 6.400 | 12,191,878 | -0.25(-3.78%) |
Apr 14, 2009 | 6.585 | 6.705 | 6.507 | 6.651 | 5,279,332 | +0.01(+0.17%) |
Apr 13, 2009 | 6.649 | 6.700 | 6.531 | 6.640 | 6,265,899 | -0.10(-1.52%) |
Apr 09, 2009 | 6.598 | 6.775 | 6.534 | 6.743 | 8,205,198 | +0.33(+5.20%) |
Apr 08, 2009 | 6.231 | 6.460 | 6.231 | 6.409 | 10,048,046 | -0.02(-0.28%) |
Apr 07, 2009 | 6.791 | 6.791 | 6.338 | 6.427 | 12,073,895 | -0.51(-7.34%) |
Apr 06, 2009 | 6.880 | 6.965 | 6.791 | 6.936 | 8,472,885 | -0.02(-0.22%) |
Apr 03, 2009 | 7.138 | 7.152 | 6.874 | 6.952 | 11,346,503 | -0.14(-1.91%) |
Apr 02, 2009 | 6.609 | 7.283 | 6.607 | 7.087 | 14,074,406 | +0.54(+8.29%) |
Apr 01, 2009 | 6.222 | 6.578 | 6.222 | 6.545 | 9,306,151 | +0.21(+3.30%) |
Mar 31, 2009 | 6.333 | 6.498 | 6.284 | 6.336 | 8,117,393 | +0.06(+0.89%) |
Mar 30, 2009 | 6.429 | 6.469 | 6.211 | 6.280 | 10,541,199 | -0.51(-7.53%) |
Mar 26, 2009 | 6.587 | 6.858 | 6.549 | 6.791 | 9,470,752 | +0.26(+3.98%) |
Mar 25, 2009 | 6.556 | 6.698 | 6.339 | 6.531 | 9,082,884 | +0.06(+0.96%) |
Mar 24, 2009 | 6.558 | 6.580 | 6.431 | 6.469 | 5,703,607 | -0.11(-1.72%) |
Mar 23, 2009 | 6.369 | 6.582 | 6.356 | 6.582 | 7,676,507 | +0.37(+5.98%) |
Mar 20, 2009 | 6.327 | 6.411 | 6.117 | 6.211 | 10,184,987 | -0.09(-1.41%) |
Mar 19, 2009 | 6.289 | 6.369 | 6.182 | 6.300 | 6,449,859 | +0.02(+0.37%) |
Mar 18, 2009 | 6.060 | 6.324 | 5.962 | 6.277 | 9,327,191 | +0.17(+2.83%) |
Mar 17, 2009 | 5.946 | 6.104 | 5.905 | 6.104 | 7,565,296 | +0.15(+2.58%) |
Mar 16, 2009 | 6.124 | 6.124 | 5.920 | 5.951 | 9,076,795 | -0.02(-0.41%) |
Mar 13, 2009 | 5.995 | 6.073 | 5.860 | 5.975 | 0 | -0.00(-0.04%) |
Mar 12, 2009 | 5.671 | 5.978 | 5.671 | 5.978 | 8,585,063 | +0.20(+3.46%) |
Mar 11, 2009 | 5.597 | 5.835 | 5.506 | 5.777 | 11,185,795 | +0.24(+4.34%) |
Mar 10, 2009 | 5.179 | 5.562 | 5.119 | 5.537 | 7,361,819 | +0.43(+8.45%) |
Mar 09, 2009 | 5.179 | 5.288 | 5.079 | 5.106 | 7,567,135 | -0.17(-3.16%) |
Mar 06, 2009 | 5.353 | 5.451 | 5.075 | 5.273 | 0 | -0.08(-1.41%) |
Mar 05, 2009 | 5.471 | 5.546 | 5.273 | 5.348 | 11,094,299 | -0.28(-4.94%) |
Mar 04, 2009 | 5.377 | 5.713 | 5.377 | 5.626 | 5,884,483 | +0.28(+5.15%) |
Mar 02, 2009 | 5.519 | 5.573 | 5.337 | 5.350 | 6,513,889 | -0.30(-5.35%) |
Feb 27, 2009 | 5.640 | 5.853 | 5.617 | 5.653 | 0 | -0.16(-2.83%) |
Feb 26, 2009 | 5.933 | 6.006 | 5.789 | 5.817 | 9,310,819 | -0.02(-0.42%) |
Feb 25, 2009 | 5.746 | 5.975 | 5.688 | 5.842 | 7,327,837 | +0.00(+0.08%) |
Feb 24, 2009 | 5.528 | 5.866 | 5.528 | 5.837 | 7,958,408 | +0.28(+5.00%) |
Feb 23, 2009 | 5.786 | 5.822 | 5.548 | 5.559 | 13,983,804 | -0.18(-3.14%) |
Feb 20, 2009 | 5.502 | 5.820 | 5.448 | 5.740 | 10,982,008 | +0.14(+2.50%) |
Feb 19, 2009 | 5.924 | 5.944 | 5.582 | 5.600 | 6,803,102 | -0.27(-4.66%) |
Feb 18, 2009 | 5.920 | 5.975 | 5.735 | 5.873 | 6,619,821 | -0.01(-0.11%) |
Feb 17, 2009 | 5.653 | 6.018 | 5.653 | 5.880 | 8,632,100 | -0.32(-5.10%) |
Feb 13, 2009 | 6.296 | 6.360 | 6.175 | 6.195 | 5,931,555 | -0.10(-1.59%) |
Feb 12, 2009 | 6.173 | 6.307 | 6.046 | 6.296 | 6,422,127 | +0.12(+1.87%) |
Feb 11, 2009 | 6.127 | 6.227 | 6.104 | 6.180 | 5,198,753 | +0.06(+0.98%) |
Feb 10, 2009 | 6.262 | 6.411 | 6.015 | 6.120 | 9,652,262 | -0.25(-3.94%) |
Feb 09, 2009 | 6.594 | 6.625 | 6.304 | 6.371 | 7,579,933 | -0.24(-3.57%) |
Feb 06, 2009 | 6.413 | 6.616 | 6.358 | 6.607 | 12,415,006 | +0.26(+4.03%) |
Feb 05, 2009 | 6.218 | 6.445 | 6.046 | 6.351 | 10,914,151 | +0.01(+0.18%) |
Feb 04, 2009 | 5.926 | 6.398 | 5.915 | 6.340 | 18,899,330 | +0.43(+7.30%) |
Feb 03, 2009 | 5.813 | 5.951 | 5.697 | 5.909 | 5,908,617 | +0.15(+2.55%) |