Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 8.739 | 8.851 | 8.311 | 8.443 | 5,496,125 | -0.27(-3.08%) |
Apr 29, 2009 | 8.628 | 8.869 | 8.390 | 8.712 | 4,722,763 | +0.18(+2.17%) |
Apr 28, 2009 | 8.446 | 8.935 | 8.321 | 8.527 | 5,208,944 | -0.12(-1.44%) |
Apr 27, 2009 | 8.641 | 8.851 | 8.420 | 8.651 | 5,180,490 | -0.23(-2.54%) |
Apr 24, 2009 | 8.694 | 9.051 | 8.392 | 8.876 | 5,078,419 | +0.26(+3.00%) |
Apr 23, 2009 | 8.314 | 8.643 | 8.045 | 8.618 | 3,370,797 | +0.33(+3.94%) |
Apr 22, 2009 | 8.605 | 8.866 | 8.235 | 8.291 | 4,778,290 | -0.50(-5.73%) |
Apr 21, 2009 | 7.924 | 8.813 | 7.675 | 8.795 | 5,559,115 | +0.78(+9.77%) |
Apr 20, 2009 | 8.395 | 8.529 | 7.997 | 8.012 | 4,895,019 | -0.70(-8.03%) |
Apr 17, 2009 | 8.856 | 9.122 | 8.479 | 8.712 | 3,971,063 | -0.17(-1.94%) |
Apr 16, 2009 | 8.580 | 9.076 | 8.283 | 8.884 | 4,211,380 | +0.32(+3.73%) |
Apr 15, 2009 | 8.078 | 8.615 | 7.992 | 8.565 | 4,416,991 | +0.45(+5.49%) |
Apr 14, 2009 | 8.648 | 8.648 | 8.065 | 8.119 | 5,037,735 | -0.67(-7.61%) |
Apr 13, 2009 | 8.663 | 8.902 | 8.438 | 8.788 | 3,922,885 | -0.06(-0.63%) |
Apr 09, 2009 | 8.359 | 8.869 | 7.886 | 8.843 | 11,777,566 | +0.58(+7.02%) |
Apr 08, 2009 | 7.954 | 8.364 | 7.873 | 8.263 | 3,914,384 | +0.36(+4.52%) |
Apr 07, 2009 | 8.425 | 8.572 | 7.896 | 7.906 | 3,557,240 | -0.69(-8.02%) |
Apr 06, 2009 | 8.577 | 8.765 | 8.319 | 8.595 | 5,873,834 | -0.14(-1.60%) |
Apr 03, 2009 | 8.007 | 8.760 | 7.934 | 8.734 | 5,531,726 | +0.73(+9.08%) |
Apr 02, 2009 | 7.969 | 8.098 | 7.576 | 8.007 | 6,068,209 | +0.25(+3.23%) |
Apr 01, 2009 | 7.630 | 7.931 | 7.509 | 7.756 | 3,090,724 | -0.06(-0.81%) |
Mar 31, 2009 | 7.153 | 7.865 | 7.141 | 7.820 | 7,060,908 | +0.84(+12.10%) |
Mar 30, 2009 | 7.019 | 7.163 | 6.902 | 6.976 | 3,148,619 | -0.58(-7.71%) |
Mar 26, 2009 | 7.543 | 7.594 | 7.105 | 7.559 | 4,114,723 | +0.11(+1.46%) |
Mar 25, 2009 | 7.429 | 7.645 | 6.877 | 7.450 | 3,506,856 | +0.05(+0.68%) |
Mar 24, 2009 | 7.774 | 7.954 | 7.323 | 7.399 | 4,202,259 | -0.52(-6.59%) |
Mar 23, 2009 | 7.396 | 7.934 | 7.371 | 7.921 | 4,693,599 | +0.96(+13.76%) |
Mar 20, 2009 | 7.386 | 7.386 | 6.940 | 6.963 | 3,688,804 | -0.39(-5.27%) |
Mar 19, 2009 | 7.685 | 7.804 | 7.237 | 7.351 | 3,546,021 | -0.26(-3.36%) |
Mar 18, 2009 | 7.305 | 7.728 | 7.042 | 7.607 | 3,726,860 | +0.26(+3.59%) |
Mar 17, 2009 | 6.978 | 7.371 | 6.798 | 7.343 | 4,462,809 | +0.38(+5.46%) |
Mar 16, 2009 | 7.622 | 7.622 | 6.951 | 6.963 | 3,788,997 | -0.60(-7.88%) |
Mar 13, 2009 | 7.645 | 7.680 | 7.326 | 7.559 | 0 | -0.02(-0.23%) |
Mar 12, 2009 | 7.255 | 7.647 | 7.016 | 7.576 | 4,224,040 | +0.32(+4.40%) |
Mar 11, 2009 | 7.488 | 7.549 | 7.146 | 7.257 | 5,016,262 | -0.20(-2.62%) |
Mar 10, 2009 | 6.864 | 7.460 | 6.801 | 7.452 | 5,781,127 | +0.71(+10.61%) |
Mar 09, 2009 | 6.641 | 6.778 | 6.446 | 6.738 | 2,829,693 | +0.05(+0.76%) |
Mar 06, 2009 | 6.664 | 6.760 | 6.279 | 6.687 | 0 | +0.04(+0.61%) |
Mar 05, 2009 | 6.783 | 6.920 | 6.542 | 6.646 | 3,747,898 | -0.34(-4.86%) |
Mar 04, 2009 | 6.877 | 7.288 | 6.796 | 6.986 | 5,205,843 | +0.42(+6.37%) |
Mar 02, 2009 | 6.753 | 6.882 | 6.469 | 6.568 | 3,696,006 | -0.43(-6.09%) |
Feb 27, 2009 | 6.986 | 7.212 | 6.948 | 6.994 | 0 | -0.15(-2.06%) |
Feb 26, 2009 | 7.652 | 7.652 | 7.027 | 7.141 | 3,272,049 | -0.44(-5.82%) |
Feb 25, 2009 | 7.516 | 7.898 | 7.244 | 7.581 | 4,214,805 | +0.01(+0.10%) |
Feb 24, 2009 | 7.176 | 7.579 | 6.983 | 7.574 | 3,349,964 | +0.55(+7.83%) |
Feb 23, 2009 | 7.561 | 7.561 | 6.989 | 7.024 | 3,272,885 | -0.45(-6.00%) |
Feb 20, 2009 | 6.877 | 7.503 | 6.842 | 7.473 | 0 | +0.38(+5.28%) |
Feb 19, 2009 | 7.313 | 7.508 | 7.047 | 7.097 | 5,328,041 | -0.09(-1.23%) |
Feb 18, 2009 | 6.829 | 7.422 | 6.768 | 7.186 | 5,548,605 | +0.42(+6.18%) |
Feb 17, 2009 | 6.829 | 6.958 | 6.530 | 6.768 | 4,407,878 | -0.38(-5.25%) |
Feb 13, 2009 | 7.561 | 7.632 | 7.138 | 7.143 | 2,404,639 | -0.43(-5.72%) |
Feb 12, 2009 | 7.546 | 7.723 | 7.138 | 7.576 | 3,056,027 | -0.08(-1.03%) |
Feb 11, 2009 | 7.576 | 7.721 | 7.323 | 7.655 | 1,818,012 | +0.14(+1.82%) |
Feb 10, 2009 | 7.989 | 8.245 | 7.455 | 7.518 | 3,135,939 | -0.56(-6.90%) |
Feb 09, 2009 | 8.035 | 8.141 | 7.880 | 8.076 | 1,530,440 | +0.03(+0.31%) |
Feb 06, 2009 | 7.432 | 8.091 | 7.432 | 8.050 | 0 | +0.60(+7.99%) |
Feb 05, 2009 | 7.528 | 7.655 | 7.326 | 7.455 | 2,370,782 | -0.16(-2.13%) |
Feb 04, 2009 | 7.754 | 7.853 | 7.556 | 7.617 | 3,148,674 | -0.11(-1.44%) |
Feb 03, 2009 | 7.880 | 7.896 | 7.599 | 7.728 | 2,872,485 | -0.09(-1.10%) |