Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 8.845 | 8.938 | 8.625 | 8.693 | 4,636,143 | -0.02(-0.28%) |
Apr 29, 2009 | 8.625 | 8.835 | 8.532 | 8.718 | 4,328,821 | +0.17(+1.95%) |
Apr 28, 2009 | 8.527 | 8.909 | 8.404 | 8.551 | 6,138,564 | -0.20(-2.24%) |
Apr 27, 2009 | 9.046 | 9.066 | 8.463 | 8.747 | 6,100,618 | -0.57(-6.10%) |
Apr 24, 2009 | 8.811 | 9.546 | 8.644 | 9.316 | 6,981,583 | +0.48(+5.38%) |
Apr 23, 2009 | 8.703 | 8.919 | 8.331 | 8.840 | 4,570,491 | +0.18(+2.04%) |
Apr 22, 2009 | 8.546 | 9.076 | 8.414 | 8.664 | 7,277,383 | -0.04(-0.45%) |
Apr 21, 2009 | 7.983 | 8.782 | 7.939 | 8.703 | 6,222,371 | +0.67(+8.36%) |
Apr 20, 2009 | 8.644 | 8.723 | 8.007 | 8.032 | 5,558,199 | -0.84(-9.45%) |
Apr 17, 2009 | 8.924 | 9.071 | 8.551 | 8.870 | 5,419,663 | -0.08(-0.88%) |
Apr 16, 2009 | 8.919 | 9.174 | 8.537 | 8.948 | 6,566,263 | +0.11(+1.28%) |
Apr 15, 2009 | 8.336 | 8.870 | 8.311 | 8.835 | 6,854,447 | +0.38(+4.46%) |
Apr 14, 2009 | 8.963 | 9.036 | 8.419 | 8.458 | 7,077,362 | -0.67(-7.30%) |
Apr 13, 2009 | 8.708 | 9.296 | 8.512 | 9.125 | 5,364,137 | +0.29(+3.27%) |
Apr 09, 2009 | 8.331 | 8.845 | 8.213 | 8.835 | 6,485,043 | +0.78(+9.67%) |
Apr 08, 2009 | 8.091 | 8.174 | 7.846 | 8.056 | 5,004,147 | +0.06(+0.80%) |
Apr 07, 2009 | 8.561 | 8.635 | 7.988 | 7.993 | 5,446,285 | -0.75(-8.63%) |
Apr 06, 2009 | 8.630 | 8.889 | 8.532 | 8.747 | 4,746,908 | -0.11(-1.27%) |
Apr 03, 2009 | 8.257 | 8.889 | 8.022 | 8.860 | 5,888,915 | +0.56(+6.73%) |
Apr 02, 2009 | 8.012 | 8.360 | 7.939 | 8.301 | 6,733,097 | +0.39(+4.96%) |
Apr 01, 2009 | 7.591 | 7.988 | 7.473 | 7.909 | 5,306,575 | +0.15(+1.89%) |
Mar 31, 2009 | 7.302 | 7.816 | 7.106 | 7.762 | 5,778,657 | +0.55(+7.68%) |
Mar 30, 2009 | 7.267 | 7.390 | 7.145 | 7.209 | 3,658,378 | -0.49(-6.43%) |
Mar 26, 2009 | 7.635 | 7.748 | 7.204 | 7.703 | 4,826,338 | +0.24(+3.22%) |
Mar 25, 2009 | 7.302 | 7.561 | 6.875 | 7.463 | 4,977,377 | +0.21(+2.91%) |
Mar 24, 2009 | 7.552 | 7.860 | 7.189 | 7.253 | 5,454,506 | -0.48(-6.21%) |
Mar 23, 2009 | 7.194 | 7.748 | 7.164 | 7.733 | 6,032,196 | +0.95(+13.94%) |
Mar 20, 2009 | 7.248 | 7.302 | 6.772 | 6.787 | 4,179,942 | -0.54(-7.42%) |
Mar 19, 2009 | 7.581 | 7.659 | 7.150 | 7.331 | 3,840,813 | -0.23(-3.05%) |
Mar 18, 2009 | 7.258 | 7.586 | 6.968 | 7.561 | 4,368,691 | +0.29(+3.98%) |
Mar 17, 2009 | 6.733 | 7.277 | 6.645 | 7.272 | 3,728,395 | +0.46(+6.76%) |
Mar 16, 2009 | 7.439 | 7.439 | 6.802 | 6.812 | 4,053,070 | -0.44(-6.08%) |
Mar 13, 2009 | 7.292 | 7.488 | 7.027 | 7.253 | 0 | -0.06(-0.80%) |
Mar 12, 2009 | 6.929 | 7.360 | 6.753 | 7.311 | 4,603,815 | +0.37(+5.37%) |
Mar 11, 2009 | 7.365 | 7.365 | 6.831 | 6.939 | 5,111,708 | -0.21(-2.88%) |
Mar 10, 2009 | 6.665 | 7.179 | 6.459 | 7.145 | 6,532,129 | +0.71(+10.96%) |
Mar 09, 2009 | 6.243 | 6.454 | 6.138 | 6.439 | 3,991,663 | +0.09(+1.39%) |
Mar 06, 2009 | 6.508 | 6.616 | 6.008 | 6.351 | 0 | -0.15(-2.34%) |
Mar 05, 2009 | 6.552 | 6.723 | 6.424 | 6.503 | 4,156,756 | -0.28(-4.19%) |
Mar 04, 2009 | 6.768 | 6.978 | 6.542 | 6.787 | 3,343,015 | +0.15(+2.21%) |
Mar 02, 2009 | 6.870 | 7.019 | 6.596 | 6.640 | 5,149,576 | -0.40(-5.71%) |
Feb 27, 2009 | 6.968 | 7.253 | 6.954 | 7.042 | 0 | -0.12(-1.64%) |
Feb 26, 2009 | 7.591 | 7.684 | 7.052 | 7.160 | 4,387,542 | -0.32(-4.26%) |
Feb 25, 2009 | 7.365 | 7.811 | 7.135 | 7.478 | 4,391,952 | -0.01(-0.13%) |
Feb 24, 2009 | 7.155 | 7.522 | 7.008 | 7.488 | 5,123,450 | +0.49(+6.93%) |
Feb 23, 2009 | 7.512 | 7.596 | 6.949 | 7.003 | 4,099,178 | -0.40(-5.43%) |
Feb 20, 2009 | 6.714 | 7.478 | 6.567 | 7.405 | 5,794,350 | +0.55(+8.08%) |
Feb 19, 2009 | 7.302 | 7.321 | 6.787 | 6.851 | 4,088,048 | -0.25(-3.45%) |
Feb 18, 2009 | 6.988 | 7.155 | 6.743 | 7.096 | 3,371,755 | +0.21(+3.06%) |
Feb 17, 2009 | 6.978 | 7.125 | 6.861 | 6.885 | 4,016,183 | -0.32(-4.49%) |
Feb 13, 2009 | 7.532 | 7.556 | 7.174 | 7.209 | 3,381,085 | -0.34(-4.54%) |
Feb 12, 2009 | 7.449 | 7.615 | 7.003 | 7.552 | 4,149,059 | -0.03(-0.45%) |
Feb 11, 2009 | 7.571 | 7.659 | 7.233 | 7.586 | 3,568,539 | +0.09(+1.18%) |
Feb 10, 2009 | 7.934 | 7.934 | 7.449 | 7.498 | 5,525,425 | -0.53(-6.59%) |
Feb 09, 2009 | 7.944 | 8.042 | 7.797 | 8.027 | 1,945,231 | +0.02(+0.24%) |
Feb 06, 2009 | 7.503 | 8.100 | 7.493 | 8.007 | 3,709,704 | +0.46(+6.04%) |
Feb 05, 2009 | 7.532 | 7.806 | 7.331 | 7.552 | 4,889,493 | -0.02(-0.32%) |
Feb 04, 2009 | 7.439 | 7.890 | 7.439 | 7.576 | 3,962,408 | +0.14(+1.84%) |
Feb 03, 2009 | 7.395 | 7.566 | 7.204 | 7.439 | 2,387,093 | +0.04(+0.60%) |