Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 7.756 | 7.788 | 7.541 | 7.561 | 27,312,206 | -0.23(-2.91%) |
Apr 29, 2009 | 7.780 | 7.901 | 7.755 | 7.788 | 5,101,190 | +0.03(+0.45%) |
Apr 28, 2009 | 7.622 | 7.819 | 7.606 | 7.753 | 6,661,530 | +0.02(+0.31%) |
Apr 27, 2009 | 7.771 | 7.869 | 7.690 | 7.729 | 4,324,135 | -0.22(-2.74%) |
Apr 24, 2009 | 7.986 | 8.021 | 7.889 | 7.947 | 2,463,706 | -0.01(-0.12%) |
Apr 23, 2009 | 7.901 | 7.974 | 7.822 | 7.956 | 2,531,496 | +0.21(+2.67%) |
Apr 22, 2009 | 7.733 | 7.902 | 7.720 | 7.749 | 3,068,359 | -0.07(-0.88%) |
Apr 21, 2009 | 7.647 | 7.834 | 7.647 | 7.818 | 3,546,932 | -0.06(-0.82%) |
Apr 20, 2009 | 8.023 | 8.043 | 7.858 | 7.882 | 2,817,255 | -0.26(-3.23%) |
Apr 17, 2009 | 8.104 | 8.194 | 8.077 | 8.146 | 3,431,407 | -0.02(-0.26%) |
Apr 16, 2009 | 8.156 | 8.200 | 8.078 | 8.167 | 2,096,451 | +0.09(+1.06%) |
Apr 15, 2009 | 7.980 | 8.086 | 7.962 | 8.081 | 3,481,747 | +0.06(+0.77%) |
Apr 14, 2009 | 7.990 | 8.081 | 7.957 | 8.019 | 3,731,162 | -0.15(-1.78%) |
Apr 13, 2009 | 8.026 | 8.199 | 7.963 | 8.164 | 2,642,494 | +0.07(+0.91%) |
Apr 09, 2009 | 8.089 | 8.140 | 8.006 | 8.090 | 2,232,560 | +0.05(+0.65%) |
Apr 08, 2009 | 8.027 | 8.111 | 7.959 | 8.038 | 3,665,136 | -0.03(-0.43%) |
Apr 07, 2009 | 8.150 | 8.187 | 8.049 | 8.073 | 1,981,753 | -0.18(-2.13%) |
Apr 06, 2009 | 8.233 | 8.260 | 8.116 | 8.249 | 2,456,254 | -0.06(-0.76%) |
Apr 03, 2009 | 8.168 | 8.313 | 8.139 | 8.312 | 2,875,776 | +0.04(+0.44%) |
Apr 02, 2009 | 8.264 | 8.417 | 8.249 | 8.276 | 3,068,352 | +0.13(+1.58%) |
Apr 01, 2009 | 7.912 | 8.156 | 7.901 | 8.147 | 2,751,207 | +0.14(+1.73%) |
Mar 31, 2009 | 7.937 | 8.120 | 7.901 | 8.009 | 3,656,240 | +0.13(+1.67%) |
Mar 30, 2009 | 7.867 | 7.888 | 7.783 | 7.877 | 3,177,251 | -0.52(-6.16%) |
Mar 26, 2009 | 8.320 | 8.417 | 8.268 | 8.394 | 2,478,714 | +0.09(+1.05%) |
Mar 25, 2009 | 8.238 | 8.399 | 8.151 | 8.307 | 5,176,365 | +0.12(+1.49%) |
Mar 24, 2009 | 8.207 | 8.342 | 8.163 | 8.185 | 2,914,719 | -0.22(-2.59%) |
Mar 23, 2009 | 8.241 | 8.409 | 8.234 | 8.402 | 2,789,196 | +0.43(+5.41%) |
Mar 20, 2009 | 8.084 | 8.137 | 7.956 | 7.971 | 3,734,609 | -0.22(-2.69%) |
Mar 19, 2009 | 8.280 | 8.288 | 8.152 | 8.191 | 1,951,670 | -0.07(-0.89%) |
Mar 18, 2009 | 7.982 | 8.328 | 7.898 | 8.265 | 4,254,090 | +0.22(+2.76%) |
Mar 17, 2009 | 7.847 | 8.060 | 7.833 | 8.043 | 2,862,570 | +0.24(+3.10%) |
Mar 16, 2009 | 7.863 | 7.948 | 7.791 | 7.802 | 3,322,531 | +0.08(+1.08%) |
Mar 13, 2009 | 7.658 | 7.720 | 7.592 | 7.718 | 0 | +0.12(+1.65%) |
Mar 12, 2009 | 7.381 | 7.616 | 7.338 | 7.593 | 2,822,942 | +0.27(+3.67%) |
Mar 11, 2009 | 7.309 | 7.409 | 7.243 | 7.325 | 2,776,972 | +0.06(+0.78%) |
Mar 10, 2009 | 7.088 | 7.330 | 7.084 | 7.268 | 4,438,513 | +0.28(+3.94%) |
Mar 09, 2009 | 7.013 | 7.137 | 6.970 | 6.993 | 4,341,079 | -0.31(-4.30%) |
Mar 06, 2009 | 7.319 | 7.404 | 7.152 | 7.307 | 0 | +0.07(+0.93%) |
Mar 05, 2009 | 7.319 | 7.427 | 7.235 | 7.240 | 2,545,469 | -0.22(-2.99%) |
Mar 04, 2009 | 7.446 | 7.557 | 7.397 | 7.463 | 4,914,145 | +0.18(+2.45%) |
Mar 02, 2009 | 7.479 | 7.522 | 7.247 | 7.285 | 6,519,815 | -0.18(-2.39%) |
Feb 27, 2009 | 7.475 | 7.630 | 7.430 | 7.463 | 0 | +0.01(+0.07%) |
Feb 26, 2009 | 7.612 | 7.661 | 7.443 | 7.458 | 3,739,470 | +0.27(+3.80%) |
Feb 25, 2009 | 7.216 | 7.289 | 7.048 | 7.185 | 3,354,535 | -0.12(-1.65%) |
Feb 24, 2009 | 7.103 | 7.340 | 7.084 | 7.306 | 4,511,150 | +0.36(+5.14%) |
Feb 23, 2009 | 7.216 | 7.236 | 6.930 | 6.949 | 3,896,595 | -0.12(-1.65%) |
Feb 20, 2009 | 6.859 | 7.125 | 6.851 | 7.066 | 0 | +0.06(+0.90%) |
Feb 19, 2009 | 7.129 | 7.181 | 6.968 | 7.002 | 4,199,387 | -0.04(-0.55%) |
Feb 18, 2009 | 7.126 | 7.126 | 6.947 | 7.041 | 2,824,885 | -0.06(-0.87%) |
Feb 17, 2009 | 7.114 | 7.207 | 7.037 | 7.103 | 2,384,354 | -0.35(-4.76%) |
Feb 13, 2009 | 7.524 | 7.581 | 7.458 | 7.458 | 2,720,729 | +0.10(+1.31%) |
Feb 12, 2009 | 7.231 | 7.372 | 7.133 | 7.361 | 4,232,962 | -0.04(-0.58%) |
Feb 11, 2009 | 7.452 | 7.506 | 7.307 | 7.404 | 2,343,268 | -0.01(-0.09%) |
Feb 10, 2009 | 7.698 | 7.798 | 7.357 | 7.411 | 3,463,828 | -0.31(-4.02%) |
Feb 09, 2009 | 7.733 | 7.787 | 7.649 | 7.721 | 2,610,110 | +0.04(+0.47%) |
Feb 06, 2009 | 7.568 | 7.740 | 7.560 | 7.685 | 0 | +0.20(+2.71%) |
Feb 05, 2009 | 7.349 | 7.598 | 7.203 | 7.482 | 7,571,209 | +0.12(+1.64%) |
Feb 04, 2009 | 7.364 | 7.553 | 7.315 | 7.361 | 3,590,229 | -0.09(-1.23%) |
Feb 03, 2009 | 7.325 | 7.501 | 7.289 | 7.452 | 2,981,087 | +0.28(+3.88%) |