Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 7.355 | 7.445 | 6.971 | 7.015 | 2,906,005 | -0.24(-3.31%) |
Apr 29, 2009 | 7.058 | 7.327 | 7.008 | 7.256 | 3,069,603 | +0.27(+3.79%) |
Apr 28, 2009 | 6.633 | 7.097 | 6.547 | 6.991 | 3,379,955 | +0.27(+4.08%) |
Apr 27, 2009 | 7.091 | 7.203 | 6.550 | 6.716 | 3,748,386 | -0.59(-8.13%) |
Apr 24, 2009 | 6.930 | 7.473 | 6.881 | 7.311 | 3,706,829 | +0.41(+5.92%) |
Apr 23, 2009 | 6.860 | 6.962 | 6.591 | 6.902 | 3,052,543 | +0.10(+1.40%) |
Apr 22, 2009 | 7.012 | 7.252 | 6.731 | 6.807 | 4,419,977 | -0.38(-5.29%) |
Apr 21, 2009 | 6.679 | 7.312 | 6.522 | 7.187 | 5,891,278 | +0.44(+6.53%) |
Apr 20, 2009 | 7.192 | 7.314 | 6.734 | 6.747 | 4,038,268 | -0.81(-10.74%) |
Apr 17, 2009 | 7.680 | 7.811 | 7.392 | 7.558 | 2,610,254 | -0.14(-1.86%) |
Apr 16, 2009 | 7.503 | 7.869 | 7.270 | 7.701 | 3,813,648 | +0.20(+2.62%) |
Apr 15, 2009 | 7.100 | 7.571 | 7.067 | 7.505 | 3,932,959 | +0.39(+5.52%) |
Apr 14, 2009 | 7.790 | 7.800 | 7.088 | 7.113 | 4,934,229 | -0.85(-10.62%) |
Apr 13, 2009 | 7.942 | 8.200 | 7.744 | 7.958 | 2,807,210 | -0.14(-1.75%) |
Apr 09, 2009 | 7.724 | 8.158 | 7.684 | 8.099 | 4,891,456 | +0.67(+9.05%) |
Apr 08, 2009 | 7.231 | 7.555 | 7.226 | 7.427 | 3,316,514 | +0.24(+3.27%) |
Apr 07, 2009 | 7.380 | 7.493 | 7.183 | 7.192 | 3,641,647 | -0.36(-4.73%) |
Apr 06, 2009 | 7.307 | 7.634 | 7.203 | 7.549 | 3,180,318 | +0.13(+1.69%) |
Apr 03, 2009 | 7.019 | 7.479 | 6.879 | 7.424 | 5,718,021 | +0.36(+5.03%) |
Apr 02, 2009 | 6.907 | 7.128 | 6.747 | 7.068 | 4,956,610 | +0.37(+5.49%) |
Apr 01, 2009 | 6.547 | 6.920 | 6.536 | 6.700 | 3,275,533 | -0.04(-0.56%) |
Mar 31, 2009 | 6.479 | 6.810 | 6.384 | 6.738 | 4,402,311 | +0.40(+6.34%) |
Mar 30, 2009 | 6.432 | 6.734 | 6.313 | 6.336 | 3,189,779 | -0.71(-10.02%) |
Mar 26, 2009 | 6.876 | 7.072 | 6.617 | 7.042 | 3,220,699 | +0.26(+3.78%) |
Mar 25, 2009 | 6.831 | 6.995 | 6.303 | 6.785 | 3,887,924 | +0.02(+0.31%) |
Mar 24, 2009 | 7.213 | 7.482 | 6.720 | 6.764 | 4,405,880 | -0.73(-9.75%) |
Mar 23, 2009 | 7.012 | 7.505 | 6.953 | 7.495 | 5,392,238 | +0.97(+14.91%) |
Mar 20, 2009 | 6.838 | 6.907 | 6.517 | 6.522 | 4,042,611 | -0.24(-3.58%) |
Mar 19, 2009 | 6.828 | 7.052 | 6.623 | 6.764 | 5,336,256 | -0.01(-0.16%) |
Mar 18, 2009 | 6.577 | 6.856 | 6.347 | 6.775 | 4,257,385 | +0.07(+1.00%) |
Mar 17, 2009 | 6.241 | 6.711 | 6.186 | 6.708 | 3,275,810 | +0.54(+8.81%) |
Mar 16, 2009 | 6.651 | 6.658 | 6.159 | 6.165 | 4,037,866 | -0.42(-6.39%) |
Mar 13, 2009 | 6.747 | 6.800 | 6.476 | 6.586 | 0 | -0.23(-3.42%) |
Mar 12, 2009 | 6.156 | 6.847 | 6.156 | 6.819 | 5,366,571 | +0.62(+9.98%) |
Mar 11, 2009 | 6.166 | 6.409 | 6.034 | 6.200 | 4,441,771 | +0.08(+1.27%) |
Mar 10, 2009 | 5.624 | 6.154 | 5.548 | 6.122 | 5,094,785 | +0.69(+12.66%) |
Mar 09, 2009 | 5.235 | 5.482 | 5.235 | 5.434 | 3,355,990 | +0.03(+0.52%) |
Mar 06, 2009 | 5.397 | 5.464 | 5.012 | 5.406 | 0 | +0.10(+1.80%) |
Mar 05, 2009 | 5.365 | 5.505 | 5.263 | 5.311 | 3,531,254 | -0.25(-4.58%) |
Mar 04, 2009 | 5.484 | 5.664 | 5.348 | 5.565 | 3,649,060 | +0.22(+4.14%) |
Mar 02, 2009 | 5.746 | 5.857 | 5.296 | 5.344 | 6,184,796 | -0.55(-9.33%) |
Feb 27, 2009 | 5.664 | 6.011 | 5.664 | 5.894 | 0 | +0.08(+1.46%) |
Feb 26, 2009 | 6.090 | 6.235 | 5.733 | 5.809 | 3,640,951 | -0.26(-4.28%) |
Feb 25, 2009 | 6.021 | 6.317 | 5.742 | 6.069 | 4,238,933 | +0.02(+0.35%) |
Feb 24, 2009 | 5.701 | 6.106 | 5.634 | 6.048 | 5,566,349 | +0.47(+8.47%) |
Feb 23, 2009 | 5.937 | 5.963 | 5.556 | 5.576 | 5,207,592 | -0.36(-5.99%) |
Feb 20, 2009 | 5.422 | 5.938 | 5.390 | 5.931 | 7,494,789 | +0.36(+6.41%) |
Feb 19, 2009 | 6.074 | 6.120 | 5.512 | 5.574 | 4,562,076 | -0.40(-6.75%) |
Feb 18, 2009 | 6.067 | 6.122 | 5.807 | 5.977 | 2,978,097 | -0.02(-0.41%) |
Feb 17, 2009 | 5.928 | 6.181 | 5.723 | 6.002 | 3,803,470 | -0.26(-4.21%) |
Feb 13, 2009 | 6.375 | 6.517 | 6.193 | 6.265 | 4,072,044 | -0.17(-2.69%) |
Feb 12, 2009 | 6.573 | 6.619 | 6.096 | 6.439 | 4,061,203 | -0.22(-3.32%) |
Feb 11, 2009 | 6.515 | 6.701 | 6.191 | 6.660 | 5,539,398 | +0.15(+2.34%) |
Feb 10, 2009 | 6.945 | 7.065 | 6.419 | 6.508 | 4,414,577 | -0.62(-8.64%) |
Feb 09, 2009 | 6.991 | 7.127 | 6.858 | 7.123 | 3,150,862 | +0.10(+1.41%) |
Feb 06, 2009 | 6.593 | 7.072 | 6.522 | 7.024 | 3,586,965 | +0.45(+6.83%) |
Feb 05, 2009 | 6.515 | 6.727 | 6.207 | 6.575 | 4,040,846 | -0.02(-0.27%) |
Feb 04, 2009 | 6.741 | 6.992 | 6.563 | 6.593 | 4,502,735 | -0.15(-2.20%) |
Feb 03, 2009 | 6.702 | 6.821 | 6.499 | 6.741 | 3,213,461 | +0.07(+1.11%) |