Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 7.681 | 8.068 | 7.574 | 7.928 | 5,266,062 | +0.34(+4.48%) |
Apr 29, 2009 | 7.708 | 7.901 | 7.548 | 7.588 | 3,862,792 | -0.15(-1.90%) |
Apr 28, 2009 | 7.521 | 7.924 | 7.461 | 7.734 | 3,477,060 | +0.13(+1.75%) |
Apr 27, 2009 | 7.794 | 8.001 | 7.554 | 7.601 | 3,556,688 | -0.33(-4.20%) |
Apr 24, 2009 | 7.594 | 8.088 | 7.594 | 7.934 | 3,707,202 | +0.27(+3.57%) |
Apr 23, 2009 | 7.834 | 7.948 | 7.361 | 7.661 | 4,050,109 | -0.09(-1.20%) |
Apr 22, 2009 | 7.428 | 8.028 | 7.314 | 7.754 | 5,195,566 | +0.28(+3.75%) |
Apr 21, 2009 | 6.688 | 7.581 | 6.688 | 7.474 | 6,050,630 | +0.67(+9.90%) |
Apr 20, 2009 | 7.014 | 7.128 | 6.734 | 6.801 | 2,691,017 | -0.37(-5.20%) |
Apr 17, 2009 | 7.241 | 7.288 | 7.014 | 7.174 | 2,516,368 | +0.02(+0.28%) |
Apr 16, 2009 | 6.974 | 7.214 | 6.881 | 7.154 | 2,968,804 | +0.21(+3.07%) |
Apr 15, 2009 | 6.934 | 6.974 | 6.708 | 6.941 | 2,625,154 | -0.06(-0.86%) |
Apr 14, 2009 | 7.254 | 7.354 | 6.994 | 7.001 | 3,732,250 | -0.31(-4.28%) |
Apr 13, 2009 | 7.494 | 7.501 | 7.168 | 7.314 | 3,101,008 | -0.25(-3.26%) |
Apr 09, 2009 | 7.441 | 7.561 | 7.294 | 7.561 | 2,557,114 | +0.27(+3.66%) |
Apr 08, 2009 | 7.341 | 7.441 | 7.181 | 7.294 | 3,011,123 | +0.16(+2.24%) |
Apr 07, 2009 | 7.328 | 7.328 | 7.074 | 7.134 | 3,801,008 | -0.27(-3.69%) |
Apr 06, 2009 | 7.628 | 7.688 | 7.074 | 7.408 | 5,344,706 | -0.26(-3.39%) |
Apr 03, 2009 | 7.334 | 7.668 | 7.288 | 7.668 | 3,594,009 | +0.25(+3.32%) |
Apr 02, 2009 | 7.334 | 7.554 | 7.221 | 7.421 | 3,930,813 | +0.30(+4.21%) |
Apr 01, 2009 | 6.888 | 7.174 | 6.718 | 7.121 | 5,420,629 | +0.13(+1.91%) |
Mar 31, 2009 | 6.974 | 7.134 | 6.641 | 6.988 | 5,507,966 | -0.07(-0.95%) |
Mar 30, 2009 | 6.868 | 7.074 | 6.628 | 7.054 | 7,299,708 | -0.07(-1.03%) |
Mar 26, 2009 | 6.768 | 7.228 | 6.728 | 7.128 | 4,392,531 | +0.51(+7.65%) |
Mar 25, 2009 | 6.728 | 6.881 | 6.341 | 6.621 | 6,311,611 | -0.07(-1.00%) |
Mar 24, 2009 | 6.714 | 7.134 | 6.648 | 6.688 | 6,512,570 | -0.45(-6.35%) |
Mar 23, 2009 | 6.908 | 7.201 | 6.881 | 7.141 | 5,858,818 | +0.65(+9.96%) |
Mar 20, 2009 | 6.274 | 6.514 | 6.274 | 6.494 | 6,743,962 | +0.12(+1.83%) |
Mar 19, 2009 | 6.534 | 6.554 | 6.161 | 6.378 | 4,096,286 | -0.12(-1.80%) |
Mar 18, 2009 | 6.374 | 6.574 | 6.214 | 6.494 | 5,388,529 | +0.09(+1.35%) |
Mar 17, 2009 | 6.234 | 6.428 | 6.134 | 6.408 | 6,717,927 | +0.15(+2.34%) |
Mar 16, 2009 | 6.594 | 6.594 | 6.208 | 6.261 | 4,637,023 | -0.19(-3.00%) |
Mar 13, 2009 | 6.574 | 6.594 | 6.334 | 6.454 | 0 | -0.06(-0.92%) |
Mar 12, 2009 | 6.441 | 6.574 | 6.214 | 6.514 | 5,962,990 | +0.15(+2.41%) |
Mar 11, 2009 | 6.434 | 6.648 | 6.288 | 6.361 | 5,502,307 | -0.03(-0.42%) |
Mar 10, 2009 | 6.074 | 6.468 | 6.021 | 6.388 | 6,374,177 | +0.48(+8.13%) |
Mar 09, 2009 | 5.601 | 6.048 | 5.501 | 5.907 | 7,875,774 | +0.31(+5.60%) |
Mar 06, 2009 | 5.547 | 5.674 | 5.467 | 5.594 | 0 | +0.13(+2.44%) |
Mar 05, 2009 | 5.521 | 5.981 | 5.407 | 5.461 | 11,805,453 | -0.07(-1.21%) |
Mar 04, 2009 | 5.374 | 5.674 | 5.294 | 5.527 | 6,076,083 | +0.07(+1.22%) |
Mar 02, 2009 | 5.474 | 5.667 | 5.414 | 5.461 | 5,621,245 | -0.08(-1.44%) |
Feb 27, 2009 | 5.201 | 5.634 | 5.134 | 5.541 | 0 | +0.25(+4.79%) |
Feb 26, 2009 | 5.481 | 5.534 | 5.274 | 5.287 | 2,733,859 | -0.11(-2.10%) |
Feb 25, 2009 | 5.414 | 5.574 | 5.247 | 5.401 | 6,247,539 | -0.03(-0.61%) |
Feb 24, 2009 | 4.974 | 5.487 | 4.961 | 5.434 | 6,350,312 | +0.49(+9.99%) |
Feb 23, 2009 | 5.001 | 5.107 | 4.854 | 4.941 | 4,723,719 | +0.06(+1.23%) |
Feb 20, 2009 | 4.874 | 4.947 | 4.727 | 4.881 | 4,918,783 | -0.02(-0.41%) |
Feb 19, 2009 | 4.961 | 5.087 | 4.881 | 4.901 | 3,412,708 | -0.08(-1.61%) |
Feb 18, 2009 | 5.081 | 5.314 | 4.914 | 4.981 | 5,616,512 | -0.06(-1.19%) |
Feb 17, 2009 | 4.934 | 5.134 | 4.734 | 5.041 | 7,185,651 | +0.01(+0.27%) |
Feb 13, 2009 | 5.114 | 5.274 | 5.021 | 5.027 | 2,608,494 | -0.10(-1.95%) |
Feb 12, 2009 | 5.161 | 5.161 | 4.934 | 5.127 | 3,198,151 | -0.04(-0.77%) |
Feb 11, 2009 | 5.187 | 5.334 | 5.074 | 5.167 | 2,529,652 | +0.02(+0.39%) |
Feb 10, 2009 | 5.374 | 5.467 | 5.081 | 5.147 | 3,524,030 | -0.29(-5.28%) |
Feb 09, 2009 | 5.621 | 5.621 | 5.394 | 5.434 | 1,624,774 | -0.09(-1.57%) |
Feb 06, 2009 | 5.267 | 5.607 | 5.241 | 5.521 | 2,984,433 | +0.25(+4.81%) |
Feb 05, 2009 | 4.967 | 5.294 | 4.934 | 5.267 | 3,514,955 | +0.30(+6.04%) |
Feb 04, 2009 | 5.121 | 5.154 | 4.934 | 4.967 | 2,325,180 | -0.13(-2.49%) |
Feb 03, 2009 | 4.887 | 5.147 | 4.727 | 5.094 | 2,323,621 | +0.24(+4.94%) |