Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 8.426 | 8.637 | 8.376 | 8.477 | 26,415,018 | +0.16(+1.88%) |
Apr 29, 2009 | 8.718 | 8.821 | 8.305 | 8.321 | 19,250,518 | -0.42(-4.76%) |
Apr 28, 2009 | 8.515 | 8.841 | 8.515 | 8.736 | 12,943,909 | +0.13(+1.56%) |
Apr 27, 2009 | 8.618 | 8.886 | 8.544 | 8.602 | 15,461,293 | -0.12(-1.36%) |
Apr 24, 2009 | 8.897 | 8.953 | 8.687 | 8.720 | 13,594,884 | -0.10(-1.14%) |
Apr 23, 2009 | 8.881 | 8.955 | 8.593 | 8.821 | 11,111,779 | -0.08(-0.95%) |
Apr 22, 2009 | 8.790 | 9.167 | 8.758 | 8.906 | 15,950,365 | +0.04(+0.48%) |
Apr 21, 2009 | 8.533 | 8.910 | 8.533 | 8.863 | 10,949,196 | +0.24(+2.80%) |
Apr 20, 2009 | 8.627 | 8.691 | 8.484 | 8.622 | 12,850,972 | -0.13(-1.43%) |
Apr 17, 2009 | 8.770 | 8.832 | 8.672 | 8.747 | 12,446,366 | -0.04(-0.48%) |
Apr 16, 2009 | 8.743 | 8.830 | 8.582 | 8.790 | 14,331,711 | +0.11(+1.31%) |
Apr 15, 2009 | 8.640 | 8.810 | 8.495 | 8.676 | 11,920,021 | -0.04(-0.51%) |
Apr 14, 2009 | 8.698 | 8.796 | 8.526 | 8.720 | 15,184,472 | +0.00(+0.03%) |
Apr 13, 2009 | 8.915 | 8.917 | 8.640 | 8.718 | 10,867,649 | -0.15(-1.66%) |
Apr 09, 2009 | 8.736 | 9.060 | 8.736 | 8.866 | 20,234,154 | +0.40(+4.78%) |
Apr 08, 2009 | 8.222 | 8.461 | 8.209 | 8.461 | 9,866,519 | +0.30(+3.73%) |
Apr 07, 2009 | 8.289 | 8.309 | 8.021 | 8.157 | 13,539,131 | -0.25(-3.00%) |
Apr 06, 2009 | 8.193 | 8.414 | 8.122 | 8.410 | 15,442,567 | +0.15(+1.87%) |
Apr 03, 2009 | 8.403 | 8.403 | 8.135 | 8.256 | 10,011,397 | -0.01(-0.14%) |
Apr 02, 2009 | 8.238 | 8.475 | 8.211 | 8.267 | 15,001,077 | +0.16(+1.98%) |
Apr 01, 2009 | 7.898 | 8.115 | 7.791 | 8.106 | 11,058,179 | +0.09(+1.11%) |
Mar 31, 2009 | 8.262 | 8.262 | 7.849 | 8.017 | 11,452,097 | -0.12(-1.43%) |
Mar 30, 2009 | 8.148 | 8.148 | 7.944 | 8.133 | 10,110,488 | -0.07(-0.82%) |
Mar 26, 2009 | 7.820 | 8.209 | 7.780 | 8.200 | 14,552,304 | +0.41(+5.22%) |
Mar 25, 2009 | 7.778 | 8.017 | 7.545 | 7.793 | 12,792,882 | -0.04(-0.49%) |
Mar 24, 2009 | 7.822 | 8.043 | 7.769 | 7.831 | 10,388,361 | -0.06(-0.74%) |
Mar 23, 2009 | 7.704 | 7.889 | 7.588 | 7.889 | 13,166,763 | +0.31(+4.07%) |
Mar 20, 2009 | 7.597 | 7.749 | 7.469 | 7.581 | 16,296,469 | +0.02(+0.24%) |
Mar 19, 2009 | 7.862 | 7.923 | 7.447 | 7.563 | 13,387,530 | -0.06(-0.73%) |
Mar 18, 2009 | 7.315 | 7.679 | 7.315 | 7.619 | 14,020,495 | +0.16(+2.19%) |
Mar 17, 2009 | 7.244 | 7.485 | 7.210 | 7.456 | 12,334,057 | +0.25(+3.54%) |
Mar 16, 2009 | 7.378 | 7.420 | 7.201 | 7.201 | 10,236,739 | -0.17(-2.36%) |
Mar 13, 2009 | 7.369 | 7.427 | 7.208 | 7.375 | 10,941,068 | -0.01(-0.15%) |
Mar 12, 2009 | 7.069 | 7.404 | 7.020 | 7.387 | 14,010,219 | +0.27(+3.83%) |
Mar 11, 2009 | 7.016 | 7.170 | 6.926 | 7.114 | 13,487,580 | +0.12(+1.76%) |
Mar 10, 2009 | 6.719 | 7.043 | 6.700 | 6.991 | 14,925,165 | +0.44(+6.76%) |
Mar 09, 2009 | 6.526 | 6.743 | 6.500 | 6.549 | 13,039,747 | -0.03(-0.48%) |
Mar 06, 2009 | 6.830 | 6.879 | 6.424 | 6.580 | 15,032,366 | -0.19(-2.87%) |
Mar 05, 2009 | 6.815 | 7.056 | 6.745 | 6.774 | 19,528,176 | -0.00(-0.07%) |
Mar 04, 2009 | 6.446 | 6.877 | 6.446 | 6.779 | 15,498,070 | +0.27(+4.15%) |
Mar 02, 2009 | 6.488 | 6.788 | 6.481 | 6.508 | 15,513,856 | -0.09(-1.32%) |
Feb 27, 2009 | 6.399 | 6.768 | 6.368 | 6.596 | 9,891,475 | +0.09(+1.44%) |
Feb 26, 2009 | 6.808 | 6.810 | 6.484 | 6.502 | 10,164,483 | -0.27(-3.93%) |
Feb 25, 2009 | 6.761 | 6.913 | 6.656 | 6.768 | 11,311,252 | -0.04(-0.62%) |
Feb 24, 2009 | 6.643 | 6.841 | 6.643 | 6.810 | 9,472,968 | +0.18(+2.76%) |
Feb 23, 2009 | 6.870 | 6.926 | 6.600 | 6.627 | 9,447,349 | -0.25(-3.67%) |
Feb 20, 2009 | 6.739 | 6.980 | 6.703 | 6.879 | 12,491,476 | +0.08(+1.25%) |
Feb 19, 2009 | 6.777 | 6.926 | 6.739 | 6.794 | 8,062,290 | +0.06(+0.83%) |
Feb 18, 2009 | 6.846 | 6.857 | 6.656 | 6.739 | 7,341,499 | -0.03(-0.37%) |
Feb 17, 2009 | 6.724 | 6.878 | 6.621 | 6.764 | 11,387,159 | -0.09(-1.30%) |
Feb 13, 2009 | 7.072 | 7.150 | 6.853 | 6.853 | 9,543,132 | -0.23(-3.28%) |
Feb 12, 2009 | 6.844 | 7.085 | 6.811 | 7.085 | 8,257,802 | +0.12(+1.70%) |
Feb 11, 2009 | 7.079 | 7.094 | 6.853 | 6.967 | 8,049,910 | -0.06(-0.86%) |
Feb 10, 2009 | 7.128 | 7.293 | 6.994 | 7.027 | 11,495,699 | -0.18(-2.51%) |
Feb 09, 2009 | 7.282 | 7.315 | 7.099 | 7.208 | 9,917,827 | -0.06(-0.89%) |
Feb 06, 2009 | 6.820 | 7.337 | 6.766 | 7.273 | 17,987,170 | +0.44(+6.37%) |
Feb 05, 2009 | 6.362 | 6.891 | 6.362 | 6.837 | 23,778,078 | +0.53(+8.42%) |
Feb 04, 2009 | 6.501 | 6.631 | 6.268 | 6.306 | 12,933,036 | -0.28(-4.20%) |
Feb 03, 2009 | 6.532 | 6.650 | 6.447 | 6.583 | 10,410,264 | +0.06(+0.89%) |