Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 8.896 | 8.965 | 8.698 | 8.772 | 10,378,012 | -0.09(-1.06%) |
Apr 29, 2009 | 8.846 | 8.950 | 8.802 | 8.866 | 5,827,381 | -0.00(-0.06%) |
Apr 28, 2009 | 8.628 | 8.941 | 8.618 | 8.871 | 5,736,236 | +0.16(+1.88%) |
Apr 27, 2009 | 8.836 | 8.911 | 8.678 | 8.708 | 7,690,079 | -0.16(-1.79%) |
Apr 24, 2009 | 8.955 | 8.995 | 8.792 | 8.866 | 6,160,990 | -0.07(-0.78%) |
Apr 23, 2009 | 8.891 | 8.960 | 8.827 | 8.936 | 9,305,480 | +0.02(+0.28%) |
Apr 22, 2009 | 8.901 | 9.000 | 8.846 | 8.911 | 10,791,184 | +0.01(+0.11%) |
Apr 21, 2009 | 8.782 | 9.030 | 8.782 | 8.901 | 7,208,242 | +0.06(+0.67%) |
Apr 20, 2009 | 8.985 | 9.074 | 8.841 | 8.841 | 8,944,076 | -0.21(-2.35%) |
Apr 17, 2009 | 9.000 | 9.159 | 8.926 | 9.055 | 8,278,422 | +0.08(+0.88%) |
Apr 16, 2009 | 8.856 | 9.005 | 8.742 | 8.975 | 9,076,002 | +0.14(+1.57%) |
Apr 15, 2009 | 8.762 | 8.861 | 8.718 | 8.836 | 5,943,492 | +0.16(+1.89%) |
Apr 14, 2009 | 8.708 | 8.777 | 8.613 | 8.673 | 9,248,241 | -0.10(-1.13%) |
Apr 13, 2009 | 8.678 | 8.871 | 8.658 | 8.772 | 9,675,782 | +0.02(+0.28%) |
Apr 09, 2009 | 8.648 | 8.752 | 8.554 | 8.747 | 8,520,964 | +0.12(+1.38%) |
Apr 08, 2009 | 8.529 | 8.638 | 8.475 | 8.628 | 7,086,725 | +0.11(+1.28%) |
Apr 07, 2009 | 8.465 | 8.608 | 8.460 | 8.519 | 6,709,817 | +0.03(+0.41%) |
Apr 06, 2009 | 8.385 | 8.569 | 8.301 | 8.485 | 7,972,301 | +0.01(+0.12%) |
Apr 03, 2009 | 8.485 | 8.539 | 8.400 | 8.475 | 6,719,845 | -0.02(-0.29%) |
Apr 02, 2009 | 8.381 | 8.623 | 8.321 | 8.499 | 13,103,007 | +0.21(+2.51%) |
Apr 01, 2009 | 8.276 | 8.356 | 8.113 | 8.291 | 14,498,836 | -0.07(-0.83%) |
Mar 31, 2009 | 8.291 | 8.455 | 8.237 | 8.361 | 11,417,055 | +0.12(+1.50%) |
Mar 30, 2009 | 8.284 | 8.390 | 8.128 | 8.237 | 8,446,010 | -0.18(-2.18%) |
Mar 26, 2009 | 7.900 | 8.455 | 7.885 | 8.420 | 22,495,238 | +0.71(+9.19%) |
Mar 25, 2009 | 7.687 | 7.726 | 7.573 | 7.711 | 13,207,946 | +0.07(+0.91%) |
Mar 24, 2009 | 7.707 | 7.751 | 7.607 | 7.642 | 9,573,325 | -0.09(-1.15%) |
Mar 23, 2009 | 7.538 | 7.731 | 7.528 | 7.731 | 12,394,724 | +0.26(+3.52%) |
Mar 20, 2009 | 7.226 | 7.538 | 7.226 | 7.469 | 15,877,709 | +0.19(+2.66%) |
Mar 19, 2009 | 7.414 | 7.444 | 7.211 | 7.275 | 7,965,985 | -0.10(-1.41%) |
Mar 18, 2009 | 7.474 | 7.493 | 7.280 | 7.379 | 8,863,415 | -0.19(-2.49%) |
Mar 17, 2009 | 7.399 | 7.568 | 7.340 | 7.568 | 7,529,385 | +0.18(+2.48%) |
Mar 16, 2009 | 7.394 | 7.513 | 7.335 | 7.384 | 8,823,421 | +0.04(+0.61%) |
Mar 13, 2009 | 7.265 | 7.350 | 7.206 | 7.340 | 0 | +0.10(+1.44%) |
Mar 12, 2009 | 6.953 | 7.236 | 6.938 | 7.236 | 9,522,731 | +0.29(+4.14%) |
Mar 11, 2009 | 7.270 | 7.300 | 6.938 | 6.948 | 14,089,306 | -0.28(-3.84%) |
Mar 10, 2009 | 7.171 | 7.246 | 7.127 | 7.226 | 8,630,358 | +0.12(+1.67%) |
Mar 09, 2009 | 7.256 | 7.300 | 7.082 | 7.107 | 5,723,518 | -0.18(-2.52%) |
Mar 06, 2009 | 7.246 | 7.389 | 7.151 | 7.290 | 0 | +0.11(+1.52%) |
Mar 05, 2009 | 7.528 | 7.538 | 7.127 | 7.181 | 10,142,653 | -0.38(-5.05%) |
Mar 04, 2009 | 7.469 | 7.667 | 7.389 | 7.563 | 8,890,877 | +0.15(+2.01%) |
Mar 02, 2009 | 7.409 | 7.454 | 7.345 | 7.414 | 11,485,633 | -0.06(-0.80%) |
Feb 27, 2009 | 7.434 | 7.593 | 7.360 | 7.474 | 0 | +0.01(+0.20%) |
Feb 26, 2009 | 7.736 | 7.801 | 7.459 | 7.459 | 7,718,745 | -0.24(-3.15%) |
Feb 25, 2009 | 7.791 | 7.830 | 7.662 | 7.702 | 8,248,926 | -0.10(-1.27%) |
Feb 24, 2009 | 7.692 | 7.845 | 7.617 | 7.801 | 8,097,187 | +0.23(+3.01%) |
Feb 23, 2009 | 7.820 | 7.850 | 7.553 | 7.573 | 7,378,300 | -0.19(-2.43%) |
Feb 20, 2009 | 7.989 | 8.014 | 7.652 | 7.761 | 14,285,099 | -0.29(-3.57%) |
Feb 19, 2009 | 8.029 | 8.162 | 7.959 | 8.048 | 8,119,148 | +0.08(+1.06%) |
Feb 18, 2009 | 8.108 | 8.133 | 7.900 | 7.964 | 8,446,145 | -0.09(-1.17%) |
Feb 17, 2009 | 8.113 | 8.177 | 7.835 | 8.058 | 13,034,791 | +0.02(+0.25%) |
Feb 13, 2009 | 8.172 | 8.197 | 8.034 | 8.039 | 7,924,708 | -0.14(-1.70%) |
Feb 12, 2009 | 8.182 | 8.182 | 8.009 | 8.177 | 10,748,641 | +0.00(+0.00%) |
Feb 11, 2009 | 8.212 | 8.301 | 8.123 | 8.177 | 10,976,872 | +0.01(+0.12%) |
Feb 10, 2009 | 8.371 | 8.400 | 8.148 | 8.167 | 11,803,487 | -0.23(-2.77%) |
Feb 09, 2009 | 8.628 | 8.727 | 8.351 | 8.400 | 15,211,690 | -0.26(-3.03%) |
Feb 06, 2009 | 8.638 | 8.767 | 8.613 | 8.663 | 8,569,096 | +0.01(+0.11%) |
Feb 05, 2009 | 8.683 | 8.737 | 8.554 | 8.653 | 10,452,054 | -0.03(-0.34%) |
Feb 04, 2009 | 8.881 | 8.896 | 8.643 | 8.683 | 7,996,853 | -0.17(-1.96%) |
Feb 03, 2009 | 8.633 | 8.908 | 8.579 | 8.856 | 6,903,651 | +0.22(+2.58%) |