Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 8.590 | 8.703 | 8.412 | 8.436 | 1,724,325 | -0.12(-1.37%) |
Apr 29, 2009 | 8.691 | 8.748 | 8.493 | 8.554 | 1,613,164 | -0.10(-1.17%) |
Apr 28, 2009 | 8.537 | 8.833 | 8.537 | 8.655 | 1,138,653 | +0.09(+0.99%) |
Apr 27, 2009 | 8.647 | 8.724 | 8.396 | 8.570 | 1,291,655 | -0.09(-0.98%) |
Apr 24, 2009 | 8.639 | 8.845 | 8.600 | 8.655 | 1,600,722 | +0.04(+0.42%) |
Apr 23, 2009 | 8.829 | 8.829 | 8.286 | 8.618 | 2,071,375 | -0.21(-2.34%) |
Apr 22, 2009 | 6.966 | 9.080 | 6.966 | 8.825 | 3,298,847 | +1.17(+15.29%) |
Apr 21, 2009 | 7.351 | 7.727 | 7.262 | 7.654 | 1,229,778 | +0.27(+3.68%) |
Apr 20, 2009 | 7.565 | 7.679 | 7.229 | 7.383 | 1,272,220 | -0.32(-4.20%) |
Apr 17, 2009 | 7.594 | 7.784 | 7.545 | 7.707 | 1,103,957 | +0.12(+1.60%) |
Apr 16, 2009 | 7.371 | 7.622 | 7.266 | 7.586 | 928,079 | +0.27(+3.65%) |
Apr 15, 2009 | 7.282 | 7.432 | 7.160 | 7.318 | 963,543 | +0.02(+0.33%) |
Apr 14, 2009 | 7.168 | 7.339 | 6.994 | 7.294 | 1,546,383 | -0.02(-0.22%) |
Apr 13, 2009 | 7.225 | 7.355 | 7.148 | 7.310 | 886,614 | +0.03(+0.45%) |
Apr 09, 2009 | 6.934 | 7.284 | 6.861 | 7.278 | 1,227,696 | +0.47(+6.84%) |
Apr 08, 2009 | 6.662 | 6.848 | 6.642 | 6.812 | 524,557 | +0.22(+3.32%) |
Apr 07, 2009 | 6.861 | 6.925 | 6.565 | 6.593 | 1,047,292 | -0.33(-4.80%) |
Apr 06, 2009 | 6.844 | 6.946 | 6.723 | 6.925 | 1,166,439 | +0.02(+0.35%) |
Apr 03, 2009 | 6.743 | 6.934 | 6.678 | 6.901 | 1,065,045 | +0.14(+2.04%) |
Apr 02, 2009 | 6.468 | 6.982 | 6.448 | 6.763 | 1,076,675 | +0.42(+6.57%) |
Apr 01, 2009 | 6.196 | 6.387 | 6.180 | 6.346 | 859,883 | +0.04(+0.58%) |
Mar 31, 2009 | 6.298 | 6.476 | 6.148 | 6.310 | 940,894 | +0.07(+1.17%) |
Mar 30, 2009 | 6.168 | 6.249 | 6.018 | 6.237 | 727,408 | -0.19(-2.96%) |
Mar 26, 2009 | 6.083 | 6.480 | 6.047 | 6.427 | 1,455,809 | +0.39(+6.51%) |
Mar 25, 2009 | 6.095 | 6.273 | 5.893 | 6.034 | 1,127,123 | -0.03(-0.53%) |
Mar 24, 2009 | 6.253 | 6.253 | 6.051 | 6.067 | 1,150,582 | -0.19(-3.10%) |
Mar 23, 2009 | 6.010 | 6.261 | 5.962 | 6.261 | 995,361 | +0.37(+6.25%) |
Mar 20, 2009 | 6.091 | 6.168 | 5.840 | 5.893 | 1,221,247 | -0.18(-3.00%) |
Mar 19, 2009 | 6.095 | 6.120 | 5.917 | 6.075 | 748,630 | +0.04(+0.60%) |
Mar 18, 2009 | 5.885 | 6.079 | 5.836 | 6.038 | 1,715,461 | +0.14(+2.40%) |
Mar 17, 2009 | 5.666 | 5.897 | 5.638 | 5.897 | 927,780 | +0.26(+4.60%) |
Mar 16, 2009 | 5.795 | 5.872 | 5.613 | 5.638 | 1,540,961 | -0.07(-1.28%) |
Mar 13, 2009 | 5.597 | 5.751 | 5.467 | 5.710 | 0 | +0.12(+2.17%) |
Mar 12, 2009 | 5.492 | 5.629 | 5.326 | 5.589 | 2,042,498 | +0.08(+1.40%) |
Mar 11, 2009 | 5.658 | 5.658 | 5.471 | 5.512 | 1,991,053 | -0.13(-2.37%) |
Mar 10, 2009 | 5.451 | 5.690 | 5.415 | 5.646 | 1,521,812 | +0.29(+5.45%) |
Mar 09, 2009 | 5.350 | 5.605 | 5.326 | 5.354 | 1,123,720 | -0.06(-1.12%) |
Mar 06, 2009 | 5.565 | 5.658 | 5.382 | 5.415 | 0 | -0.15(-2.76%) |
Mar 05, 2009 | 5.715 | 5.783 | 5.553 | 5.569 | 585,162 | -0.30(-5.11%) |
Mar 04, 2009 | 5.832 | 5.933 | 5.710 | 5.868 | 1,218,975 | -0.11(-1.90%) |
Mar 02, 2009 | 6.051 | 6.164 | 5.962 | 5.982 | 1,028,243 | -0.16(-2.57%) |
Feb 27, 2009 | 6.136 | 6.322 | 6.111 | 6.140 | 0 | -0.08(-1.24%) |
Feb 26, 2009 | 6.618 | 6.618 | 6.150 | 6.217 | 1,420,821 | -0.28(-4.24%) |
Feb 25, 2009 | 6.456 | 6.662 | 6.346 | 6.492 | 1,814,168 | -0.00(-0.06%) |
Feb 24, 2009 | 6.573 | 6.618 | 6.387 | 6.496 | 1,553,008 | +0.02(+0.31%) |
Feb 23, 2009 | 6.593 | 6.626 | 6.423 | 6.476 | 1,369,858 | -0.09(-1.36%) |
Feb 20, 2009 | 6.456 | 6.654 | 6.403 | 6.565 | 1,434,029 | +0.00(+0.00%) |
Feb 19, 2009 | 6.614 | 6.719 | 6.448 | 6.565 | 1,095,848 | +0.00(+0.00%) |
Feb 18, 2009 | 6.739 | 6.763 | 6.504 | 6.565 | 1,293,951 | -0.14(-2.05%) |
Feb 17, 2009 | 6.686 | 6.792 | 6.516 | 6.703 | 1,783,777 | -0.13(-1.90%) |
Feb 13, 2009 | 6.897 | 6.990 | 6.755 | 6.832 | 1,376,500 | -0.08(-1.17%) |
Feb 12, 2009 | 6.857 | 6.934 | 6.699 | 6.913 | 1,093,226 | +0.04(+0.53%) |
Feb 11, 2009 | 6.962 | 7.027 | 6.784 | 6.877 | 1,202,790 | -0.05(-0.76%) |
Feb 10, 2009 | 7.043 | 7.266 | 6.909 | 6.929 | 1,852,020 | -0.15(-2.06%) |
Feb 09, 2009 | 7.128 | 7.197 | 6.962 | 7.075 | 926,363 | -0.11(-1.52%) |
Feb 06, 2009 | 6.938 | 7.347 | 6.938 | 7.185 | 1,516,622 | +0.23(+3.26%) |
Feb 05, 2009 | 6.929 | 7.164 | 6.772 | 6.958 | 1,645,174 | -0.36(-4.87%) |
Feb 04, 2009 | 7.695 | 7.707 | 7.262 | 7.314 | 1,357,959 | -0.10(-1.31%) |
Feb 03, 2009 | 7.274 | 7.525 | 7.087 | 7.411 | 1,936,349 | +0.17(+2.29%) |