Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 9.696 | 9.696 | 8.153 | 8.187 | 4,628,455 | -2.25(-21.57%) |
Apr 29, 2009 | 10.09 | 10.75 | 9.781 | 10.44 | 2,368,332 | +0.51(+5.15%) |
Apr 28, 2009 | 9.483 | 10.03 | 9.483 | 9.926 | 1,408,259 | -0.02(-0.17%) |
Apr 27, 2009 | 9.747 | 10.17 | 9.466 | 9.943 | 2,009,603 | -0.07(-0.68%) |
Apr 24, 2009 | 9.347 | 10.11 | 9.347 | 10.01 | 1,807,928 | +0.58(+6.15%) |
Apr 23, 2009 | 9.560 | 9.858 | 9.202 | 9.432 | 1,375,672 | -0.06(-0.63%) |
Apr 22, 2009 | 8.988 | 9.892 | 8.852 | 9.491 | 1,963,140 | +0.32(+3.53%) |
Apr 21, 2009 | 7.982 | 9.270 | 7.547 | 9.167 | 1,782,630 | +0.84(+10.03%) |
Apr 20, 2009 | 8.724 | 8.860 | 8.093 | 8.332 | 1,721,394 | -0.84(-9.20%) |
Apr 17, 2009 | 8.690 | 9.244 | 8.622 | 9.176 | 1,219,923 | +0.53(+6.11%) |
Apr 16, 2009 | 8.229 | 8.715 | 8.086 | 8.647 | 829,043 | +0.47(+5.74%) |
Apr 15, 2009 | 7.709 | 8.204 | 7.590 | 8.178 | 905,496 | +0.40(+5.15%) |
Apr 14, 2009 | 8.059 | 8.391 | 7.692 | 7.777 | 1,401,405 | -0.27(-3.39%) |
Apr 13, 2009 | 7.837 | 8.136 | 7.325 | 8.050 | 1,222,387 | +0.28(+3.62%) |
Apr 09, 2009 | 7.249 | 7.939 | 7.146 | 7.769 | 2,264,536 | +0.78(+11.23%) |
Apr 08, 2009 | 6.942 | 7.146 | 6.754 | 6.984 | 1,104,108 | +0.13(+1.87%) |
Apr 07, 2009 | 6.950 | 7.104 | 6.784 | 6.856 | 1,272,424 | -0.29(-4.06%) |
Apr 06, 2009 | 7.360 | 7.385 | 6.993 | 7.146 | 1,698,958 | -0.30(-4.01%) |
Apr 03, 2009 | 7.010 | 7.462 | 6.865 | 7.445 | 1,622,478 | +0.45(+6.46%) |
Apr 02, 2009 | 6.140 | 7.249 | 6.140 | 6.993 | 2,952,125 | +1.02(+17.14%) |
Apr 01, 2009 | 5.620 | 6.012 | 5.415 | 5.969 | 1,491,449 | +0.22(+3.86%) |
Mar 31, 2009 | 6.208 | 6.336 | 5.603 | 5.748 | 1,982,497 | -0.31(-5.07%) |
Mar 30, 2009 | 6.541 | 6.635 | 5.927 | 6.055 | 1,770,573 | -0.81(-11.80%) |
Mar 26, 2009 | 6.558 | 6.899 | 6.464 | 6.865 | 1,284,650 | +0.40(+6.20%) |
Mar 25, 2009 | 6.311 | 6.797 | 6.080 | 6.464 | 2,004,576 | +0.22(+3.55%) |
Mar 24, 2009 | 6.063 | 6.413 | 5.859 | 6.242 | 1,391,955 | +0.04(+0.69%) |
Mar 23, 2009 | 5.935 | 6.208 | 5.842 | 6.200 | 1,809,706 | +0.81(+15.03%) |
Mar 20, 2009 | 5.765 | 5.790 | 5.193 | 5.390 | 1,310,718 | -0.38(-6.51%) |
Mar 19, 2009 | 5.859 | 5.876 | 5.577 | 5.765 | 1,512,144 | -0.02(-0.30%) |
Mar 18, 2009 | 5.424 | 5.867 | 5.253 | 5.782 | 1,618,485 | +0.34(+6.27%) |
Mar 17, 2009 | 5.543 | 5.671 | 5.279 | 5.441 | 1,704,208 | -0.22(-3.92%) |
Mar 16, 2009 | 5.876 | 5.935 | 5.560 | 5.662 | 1,895,125 | -0.09(-1.63%) |
Mar 13, 2009 | 5.859 | 6.004 | 5.381 | 5.756 | 0 | -0.02(-0.30%) |
Mar 12, 2009 | 5.483 | 5.833 | 5.057 | 5.773 | 2,228,671 | +0.28(+5.12%) |
Mar 11, 2009 | 5.245 | 5.594 | 5.202 | 5.492 | 2,432,821 | +0.32(+6.27%) |
Mar 10, 2009 | 4.554 | 5.355 | 4.528 | 5.168 | 2,679,844 | +0.91(+21.44%) |
Mar 09, 2009 | 4.272 | 4.528 | 4.179 | 4.255 | 1,470,139 | +0.03(+0.81%) |
Mar 06, 2009 | 4.571 | 4.579 | 4.042 | 4.221 | 0 | -0.15(-3.51%) |
Mar 05, 2009 | 4.955 | 4.955 | 4.272 | 4.375 | 2,239,289 | -0.73(-14.36%) |
Mar 04, 2009 | 4.904 | 5.211 | 4.878 | 5.108 | 2,165,019 | +0.68(+15.41%) |
Mar 02, 2009 | 5.193 | 5.262 | 4.383 | 4.426 | 4,361,970 | -0.91(-17.09%) |
Feb 27, 2009 | 5.756 | 6.012 | 5.245 | 5.338 | 0 | -0.60(-10.06%) |
Feb 26, 2009 | 6.319 | 6.473 | 5.935 | 5.935 | 1,526,204 | -0.24(-3.87%) |
Feb 25, 2009 | 6.575 | 6.660 | 5.987 | 6.174 | 2,257,036 | -0.45(-6.82%) |
Feb 24, 2009 | 5.842 | 6.754 | 5.654 | 6.626 | 2,224,337 | +1.00(+17.73%) |
Feb 23, 2009 | 6.217 | 6.396 | 5.611 | 5.628 | 2,057,753 | -0.53(-8.59%) |
Feb 20, 2009 | 5.859 | 6.251 | 5.842 | 6.157 | 0 | +0.09(+1.40%) |
Feb 19, 2009 | 6.149 | 6.522 | 6.055 | 6.072 | 1,822,015 | +0.03(+0.56%) |
Feb 18, 2009 | 6.498 | 6.558 | 5.927 | 6.038 | 1,881,339 | -0.39(-6.10%) |
Feb 17, 2009 | 7.035 | 7.044 | 6.336 | 6.430 | 1,628,587 | -0.64(-9.05%) |
Feb 13, 2009 | 7.215 | 7.274 | 5.057 | 7.070 | 1,842,503 | -0.24(-3.27%) |
Feb 12, 2009 | 7.701 | 7.701 | 6.831 | 7.308 | 2,916,610 | -0.62(-7.85%) |
Feb 11, 2009 | 7.956 | 8.340 | 7.829 | 7.931 | 1,235,906 | +0.01(+0.11%) |
Feb 10, 2009 | 8.127 | 8.673 | 7.794 | 7.922 | 2,183,682 | -0.40(-4.82%) |
Feb 09, 2009 | 8.016 | 8.426 | 7.982 | 8.323 | 1,006,033 | +0.32(+4.05%) |
Feb 06, 2009 | 7.445 | 8.246 | 7.351 | 7.999 | 1,575,154 | +0.55(+7.45%) |
Feb 05, 2009 | 7.112 | 7.581 | 6.908 | 7.445 | 1,686,127 | +0.34(+4.80%) |
Feb 04, 2009 | 6.899 | 7.325 | 6.763 | 7.104 | 2,428,163 | +0.32(+4.78%) |
Feb 03, 2009 | 6.626 | 6.882 | 6.387 | 6.780 | 2,017,458 | +0.18(+2.71%) |