Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 8.698 | 9.016 | 8.413 | 8.479 | 3,164,527 | -0.14(-1.61%) |
Apr 29, 2009 | 8.399 | 8.689 | 8.399 | 8.618 | 1,969,435 | +0.35(+4.29%) |
Apr 28, 2009 | 8.296 | 8.497 | 8.249 | 8.263 | 2,277,474 | -0.17(-2.03%) |
Apr 27, 2009 | 8.274 | 8.625 | 8.274 | 8.435 | 2,334,058 | -0.10(-1.16%) |
Apr 24, 2009 | 8.410 | 8.610 | 8.373 | 8.534 | 3,504,243 | +0.18(+2.19%) |
Apr 23, 2009 | 8.187 | 8.351 | 8.008 | 8.351 | 2,484,287 | +0.28(+3.53%) |
Apr 22, 2009 | 8.150 | 8.545 | 8.052 | 8.066 | 3,655,182 | -0.35(-4.12%) |
Apr 21, 2009 | 7.772 | 8.435 | 7.548 | 8.413 | 2,891,002 | +0.54(+6.86%) |
Apr 20, 2009 | 8.388 | 8.431 | 7.851 | 7.873 | 2,241,226 | -0.79(-9.11%) |
Apr 17, 2009 | 8.384 | 8.837 | 8.373 | 8.661 | 2,764,656 | +0.21(+2.51%) |
Apr 16, 2009 | 8.355 | 8.534 | 8.238 | 8.450 | 2,532,650 | +0.08(+1.00%) |
Apr 15, 2009 | 7.858 | 8.373 | 7.854 | 8.366 | 3,165,730 | +0.47(+6.02%) |
Apr 14, 2009 | 8.037 | 8.278 | 7.876 | 7.891 | 3,774,644 | -0.15(-1.91%) |
Apr 13, 2009 | 7.906 | 8.110 | 7.800 | 8.044 | 3,344,092 | +0.08(+1.05%) |
Apr 09, 2009 | 7.796 | 7.971 | 7.697 | 7.960 | 3,856,639 | +0.59(+7.97%) |
Apr 08, 2009 | 7.131 | 7.424 | 7.099 | 7.372 | 4,276,694 | +0.38(+5.38%) |
Apr 07, 2009 | 7.071 | 7.084 | 6.912 | 6.996 | 4,818,502 | -0.32(-4.34%) |
Apr 06, 2009 | 7.069 | 7.329 | 6.989 | 7.314 | 4,602,104 | +0.05(+0.70%) |
Apr 03, 2009 | 7.230 | 7.376 | 6.931 | 7.263 | 5,384,459 | +0.14(+2.00%) |
Apr 02, 2009 | 7.208 | 7.362 | 7.095 | 7.121 | 5,349,816 | +0.36(+5.29%) |
Apr 01, 2009 | 6.390 | 6.854 | 6.335 | 6.763 | 5,404,429 | +0.24(+3.70%) |
Mar 31, 2009 | 6.244 | 6.624 | 6.200 | 6.522 | 5,024,064 | +0.43(+7.14%) |
Mar 30, 2009 | 6.208 | 6.208 | 5.919 | 6.087 | 3,415,547 | -0.65(-9.65%) |
Mar 26, 2009 | 6.777 | 6.858 | 6.445 | 6.737 | 7,444,782 | +0.14(+2.05%) |
Mar 25, 2009 | 6.942 | 7.230 | 6.332 | 6.602 | 6,128,491 | -0.21(-3.11%) |
Mar 24, 2009 | 6.825 | 7.117 | 6.755 | 6.814 | 4,890,127 | -0.30(-4.16%) |
Mar 23, 2009 | 6.836 | 7.121 | 6.788 | 7.110 | 4,506,886 | +0.97(+15.76%) |
Mar 20, 2009 | 6.591 | 6.613 | 6.032 | 6.142 | 4,597,232 | -0.92(-13.05%) |
Mar 19, 2009 | 7.011 | 7.230 | 6.620 | 7.064 | 4,883,045 | +0.18(+2.63%) |
Mar 18, 2009 | 6.511 | 7.007 | 6.273 | 6.883 | 5,242,169 | +0.33(+5.01%) |
Mar 17, 2009 | 6.215 | 6.555 | 6.138 | 6.555 | 3,857,981 | +0.43(+7.04%) |
Mar 16, 2009 | 6.014 | 6.533 | 6.010 | 6.124 | 4,031,973 | +0.26(+4.36%) |
Mar 13, 2009 | 5.788 | 6.003 | 5.645 | 5.868 | 0 | +0.12(+2.03%) |
Mar 12, 2009 | 5.028 | 5.842 | 4.973 | 5.751 | 4,243,149 | +0.67(+13.15%) |
Mar 11, 2009 | 5.068 | 5.371 | 4.853 | 5.083 | 4,836,338 | +0.12(+2.35%) |
Mar 10, 2009 | 4.418 | 4.995 | 4.340 | 4.966 | 4,628,312 | +0.73(+17.34%) |
Mar 09, 2009 | 4.265 | 4.561 | 4.207 | 4.232 | 3,113,385 | -0.26(-5.70%) |
Mar 06, 2009 | 4.605 | 4.769 | 4.294 | 4.488 | 0 | +0.04(+0.82%) |
Mar 05, 2009 | 4.893 | 4.893 | 4.439 | 4.451 | 3,274,782 | -0.68(-13.24%) |
Mar 04, 2009 | 5.119 | 5.207 | 4.466 | 5.130 | 6,488,785 | -0.17(-3.17%) |
Mar 02, 2009 | 5.452 | 5.521 | 5.196 | 5.298 | 3,231,058 | -0.39(-6.81%) |
Feb 27, 2009 | 6.018 | 6.062 | 5.572 | 5.685 | 0 | -0.47(-7.65%) |
Feb 26, 2009 | 6.186 | 6.335 | 6.003 | 6.157 | 4,283,677 | +0.32(+5.44%) |
Feb 25, 2009 | 5.769 | 5.978 | 5.448 | 5.839 | 4,550,449 | +0.07(+1.20%) |
Feb 24, 2009 | 5.291 | 5.806 | 5.291 | 5.769 | 2,627,177 | +0.49(+9.34%) |
Feb 23, 2009 | 5.733 | 5.828 | 5.273 | 5.276 | 2,623,437 | -0.47(-8.14%) |
Feb 20, 2009 | 5.664 | 5.861 | 5.448 | 5.744 | 4,281,308 | -0.03(-0.51%) |
Feb 19, 2009 | 6.043 | 6.076 | 5.722 | 5.773 | 2,791,456 | -0.07(-1.19%) |
Feb 18, 2009 | 5.908 | 6.036 | 5.758 | 5.842 | 3,453,870 | -0.05(-0.81%) |
Feb 17, 2009 | 6.226 | 6.244 | 5.879 | 5.890 | 2,349,846 | -0.66(-10.09%) |
Feb 13, 2009 | 6.704 | 6.774 | 6.489 | 6.551 | 1,656,806 | -0.18(-2.71%) |
Feb 12, 2009 | 6.591 | 6.796 | 6.157 | 6.733 | 2,681,330 | -0.09(-1.28%) |
Feb 11, 2009 | 7.073 | 7.161 | 6.697 | 6.821 | 2,608,925 | -0.18(-2.56%) |
Feb 10, 2009 | 7.435 | 7.435 | 6.909 | 7.000 | 2,791,447 | -0.59(-7.75%) |
Feb 09, 2009 | 7.632 | 7.716 | 7.398 | 7.588 | 1,994,350 | +0.04(+0.58%) |
Feb 06, 2009 | 7.435 | 7.657 | 7.325 | 7.544 | 1,842,434 | +0.02(+0.24%) |
Feb 05, 2009 | 7.164 | 7.599 | 7.161 | 7.526 | 1,812,466 | +0.27(+3.78%) |
Feb 04, 2009 | 7.460 | 7.628 | 7.223 | 7.252 | 3,538,035 | -0.19(-2.60%) |
Feb 03, 2009 | 7.372 | 7.559 | 7.194 | 7.446 | 3,375,391 | +0.11(+1.44%) |