Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 10.78 | 10.88 | 10.39 | 10.39 | 663,832 | -0.41(-3.82%) |
Apr 29, 2009 | 10.39 | 10.91 | 10.39 | 10.80 | 544,201 | +0.63(+6.17%) |
Apr 28, 2009 | 9.798 | 10.34 | 9.798 | 10.17 | 757,880 | +0.33(+3.31%) |
Apr 27, 2009 | 9.917 | 10.10 | 9.767 | 9.846 | 533,048 | -0.17(-1.67%) |
Apr 24, 2009 | 10.17 | 10.26 | 10.00 | 10.01 | 793,127 | -0.09(-0.86%) |
Apr 23, 2009 | 10.08 | 10.23 | 9.878 | 10.10 | 718,181 | +0.00(+0.00%) |
Apr 22, 2009 | 10.23 | 10.31 | 10.01 | 10.10 | 749,822 | -0.33(-3.20%) |
Apr 21, 2009 | 9.965 | 10.92 | 9.727 | 10.43 | 520,495 | +0.47(+4.70%) |
Apr 20, 2009 | 10.07 | 10.08 | 9.727 | 9.965 | 442,766 | -0.27(-2.64%) |
Apr 17, 2009 | 10.35 | 10.47 | 10.22 | 10.23 | 480,533 | -0.09(-0.85%) |
Apr 16, 2009 | 10.36 | 10.48 | 10.17 | 10.32 | 650,991 | +0.06(+0.54%) |
Apr 15, 2009 | 9.711 | 10.27 | 9.703 | 10.27 | 429,930 | +0.54(+5.55%) |
Apr 14, 2009 | 10.03 | 10.12 | 9.727 | 9.727 | 365,168 | -0.55(-5.33%) |
Apr 13, 2009 | 10.17 | 10.46 | 9.997 | 10.27 | 333,337 | +0.13(+1.25%) |
Apr 09, 2009 | 10.40 | 10.51 | 9.981 | 10.15 | 343,266 | +0.14(+1.43%) |
Apr 08, 2009 | 9.965 | 10.13 | 9.878 | 10.00 | 181,769 | +0.29(+2.94%) |
Apr 07, 2009 | 9.624 | 9.814 | 9.600 | 9.719 | 191,878 | -0.10(-0.97%) |
Apr 06, 2009 | 9.830 | 9.886 | 9.632 | 9.814 | 264,926 | -0.34(-3.36%) |
Apr 03, 2009 | 9.862 | 10.16 | 9.719 | 10.16 | 529,962 | +0.41(+4.24%) |
Apr 02, 2009 | 9.544 | 9.798 | 9.449 | 9.743 | 583,294 | +0.47(+5.05%) |
Apr 01, 2009 | 8.782 | 9.282 | 8.726 | 9.274 | 632,804 | +0.67(+7.85%) |
Mar 31, 2009 | 8.845 | 9.028 | 8.599 | 8.599 | 598,860 | -0.15(-1.72%) |
Mar 30, 2009 | 8.615 | 8.758 | 8.480 | 8.750 | 470,115 | -0.39(-4.26%) |
Mar 26, 2009 | 8.726 | 9.187 | 8.655 | 9.139 | 338,707 | +0.48(+5.50%) |
Mar 25, 2009 | 8.560 | 8.806 | 8.544 | 8.663 | 686,576 | +0.17(+2.06%) |
Mar 24, 2009 | 8.488 | 8.583 | 8.409 | 8.488 | 923,673 | -0.19(-2.20%) |
Mar 23, 2009 | 8.441 | 8.679 | 8.401 | 8.679 | 774,445 | -0.03(-0.36%) |
Mar 20, 2009 | 8.742 | 8.806 | 8.496 | 8.710 | 447,298 | -0.20(-2.23%) |
Mar 19, 2009 | 9.187 | 9.211 | 8.679 | 8.909 | 682,332 | -0.05(-0.53%) |
Mar 18, 2009 | 8.703 | 9.107 | 8.512 | 8.957 | 823,776 | +0.17(+1.90%) |
Mar 17, 2009 | 8.385 | 8.790 | 8.353 | 8.790 | 511,027 | +0.47(+5.63%) |
Mar 16, 2009 | 8.520 | 8.798 | 8.306 | 8.321 | 656,603 | -0.02(-0.29%) |
Mar 13, 2009 | 8.409 | 8.583 | 8.266 | 8.345 | 0 | -0.07(-0.85%) |
Mar 12, 2009 | 8.361 | 8.472 | 8.258 | 8.417 | 782,821 | +0.17(+2.12%) |
Mar 11, 2009 | 8.647 | 8.814 | 8.219 | 8.242 | 782,487 | -0.51(-5.81%) |
Mar 10, 2009 | 8.218 | 8.798 | 8.218 | 8.750 | 509,950 | +0.63(+7.72%) |
Mar 09, 2009 | 8.139 | 8.417 | 8.059 | 8.123 | 445,701 | -0.22(-2.66%) |
Mar 06, 2009 | 8.147 | 8.520 | 8.059 | 8.345 | 0 | +0.20(+2.49%) |
Mar 05, 2009 | 8.115 | 8.306 | 7.964 | 8.142 | 251,632 | -0.23(-2.71%) |
Mar 04, 2009 | 8.194 | 8.433 | 8.178 | 8.369 | 354,754 | +0.11(+1.35%) |
Mar 02, 2009 | 8.512 | 8.552 | 7.813 | 8.258 | 495,257 | -0.32(-3.70%) |
Feb 27, 2009 | 8.417 | 8.869 | 8.417 | 8.575 | 0 | +0.03(+0.37%) |
Feb 26, 2009 | 8.591 | 8.869 | 8.456 | 8.544 | 828,274 | +0.18(+2.18%) |
Feb 25, 2009 | 8.139 | 8.623 | 8.020 | 8.361 | 854,049 | +0.09(+1.06%) |
Feb 24, 2009 | 7.313 | 8.409 | 7.313 | 8.274 | 936,103 | +0.21(+2.56%) |
Feb 23, 2009 | 9.004 | 9.004 | 7.964 | 8.067 | 569,679 | -0.69(-7.89%) |
Feb 20, 2009 | 8.687 | 8.853 | 8.607 | 8.758 | 0 | +0.03(+0.36%) |
Feb 19, 2009 | 9.123 | 9.195 | 8.710 | 8.726 | 834,118 | -0.21(-2.31%) |
Feb 18, 2009 | 9.076 | 9.195 | 8.853 | 8.933 | 993,422 | -0.17(-1.92%) |
Feb 17, 2009 | 9.306 | 9.322 | 8.957 | 9.107 | 871,688 | -0.62(-6.37%) |
Feb 13, 2009 | 9.377 | 9.870 | 9.250 | 9.727 | 295,794 | +0.20(+2.08%) |
Feb 12, 2009 | 9.346 | 9.711 | 8.996 | 9.528 | 212,565 | -0.13(-1.40%) |
Feb 11, 2009 | 9.481 | 9.790 | 9.338 | 9.663 | 519,412 | +0.24(+2.53%) |
Feb 10, 2009 | 9.568 | 9.863 | 9.290 | 9.425 | 395,060 | -0.14(-1.49%) |
Feb 09, 2009 | 9.338 | 9.735 | 9.266 | 9.568 | 457,146 | +0.13(+1.43%) |
Feb 06, 2009 | 9.092 | 9.481 | 9.052 | 9.433 | 243,674 | +0.16(+1.71%) |
Feb 05, 2009 | 8.695 | 9.346 | 8.655 | 9.274 | 474,941 | +0.52(+5.99%) |
Feb 04, 2009 | 8.718 | 9.123 | 8.631 | 8.750 | 549,448 | +0.08(+0.92%) |
Feb 03, 2009 | 8.663 | 8.814 | 8.623 | 8.671 | 142,694 | -0.17(-1.97%) |
Feb 02, 2009 | 8.687 | 8.901 | 8.655 | 8.845 | 206,281 | -0.03(-0.36%) |
Jan 30, 2009 | 9.100 | 9.195 | 8.766 | 8.877 | 0 | -0.07(-0.80%) |
Jan 29, 2009 | 9.100 | 9.171 | 8.893 | 8.949 | 216,158 | -0.21(-2.34%) |
Jan 28, 2009 | 9.203 | 9.314 | 9.036 | 9.163 | 147,133 | +0.19(+2.12%) |
Jan 27, 2009 | 8.933 | 9.044 | 8.774 | 8.973 | 137,763 | +0.08(+0.89%) |
Jan 26, 2009 | 8.893 | 9.171 | 8.861 | 8.893 | 159,435 | -0.13(-1.50%) |
Jan 23, 2009 | 8.528 | 9.100 | 8.393 | 9.028 | 260,755 | +0.18(+2.06%) |
Jan 22, 2009 | 8.909 | 9.012 | 8.639 | 8.845 | 199,689 | -0.52(-5.51%) |
Jan 21, 2009 | 9.076 | 9.441 | 8.790 | 9.362 | 453,010 | +0.79(+9.17%) |
Jan 20, 2009 | 9.092 | 9.092 | 8.560 | 8.575 | 292,923 | -0.94(-9.85%) |
Jan 16, 2009 | 9.370 | 9.679 | 9.274 | 9.512 | 0 | +0.10(+1.01%) |
Jan 15, 2009 | 8.814 | 9.528 | 8.504 | 9.417 | 329,849 | +0.72(+8.31%) |
Jan 14, 2009 | 9.107 | 9.163 | 8.345 | 8.695 | 256,002 | -0.52(-5.68%) |
Jan 13, 2009 | 9.147 | 9.362 | 9.060 | 9.219 | 253,220 | +0.29(+3.20%) |
Jan 12, 2009 | 9.092 | 9.179 | 8.798 | 8.933 | 243,808 | -0.05(-0.53%) |
Jan 09, 2009 | 9.052 | 9.219 | 8.877 | 8.980 | 268,015 | -0.14(-1.57%) |
Jan 08, 2009 | 9.235 | 9.460 | 8.933 | 9.123 | 269,844 | -0.13(-1.37%) |
Jan 07, 2009 | 9.306 | 9.417 | 8.982 | 9.250 | 144,778 | -0.25(-2.67%) |
Jan 06, 2009 | 9.568 | 9.687 | 9.290 | 9.505 | 481,595 | -0.13(-1.40%) |
Jan 05, 2009 | 9.219 | 9.767 | 9.219 | 9.639 | 342,024 | +0.43(+4.66%) |
Jan 02, 2009 | 8.798 | 9.520 | 8.782 | 9.211 | 0 | +0.34(+3.85%) |
Jan 01, 2009 | 8.520 | 9.298 | 8.504 | 8.869 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 8.520 | 9.298 | 8.504 | 8.869 | 182,004 | +0.10(+1.18%) |
Dec 30, 2008 | 8.790 | 9.044 | 8.568 | 8.766 | 238,775 | +0.33(+3.86%) |
Dec 29, 2008 | 8.520 | 8.551 | 8.274 | 8.441 | 203,928 | -0.45(-5.09%) |
Dec 26, 2008 | 8.774 | 8.909 | 8.687 | 8.893 | 0 | +0.33(+3.90%) |
Dec 24, 2008 | 8.234 | 8.838 | 8.234 | 8.560 | 113,127 | -0.06(-0.65%) |
Dec 23, 2008 | 9.139 | 9.147 | 8.433 | 8.615 | 498,748 | -0.59(-6.38%) |
Dec 22, 2008 | 9.544 | 9.585 | 8.973 | 9.203 | 475,260 | -0.43(-4.45%) |
Dec 19, 2008 | 9.584 | 10.58 | 9.465 | 9.632 | 1,620,845 | +0.28(+2.97%) |
Dec 18, 2008 | 9.362 | 9.616 | 9.084 | 9.354 | 452,819 | +0.27(+2.97%) |
Dec 17, 2008 | 9.274 | 9.338 | 8.933 | 9.084 | 266,359 | -0.56(-5.77%) |
Dec 16, 2008 | 9.235 | 9.846 | 9.115 | 9.639 | 306,897 | +0.52(+5.75%) |
Dec 15, 2008 | 9.346 | 9.433 | 9.012 | 9.115 | 213,579 | -0.41(-4.33%) |
Dec 12, 2008 | 8.941 | 9.655 | 8.933 | 9.528 | 0 | +0.59(+6.57%) |
Dec 11, 2008 | 9.163 | 9.616 | 8.941 | 8.941 | 204,102 | -0.13(-1.40%) |
Dec 10, 2008 | 9.322 | 9.571 | 8.933 | 9.068 | 259,876 | -0.12(-1.30%) |
Dec 09, 2008 | 9.258 | 9.544 | 9.036 | 9.187 | 250,438 | -0.07(-0.77%) |
Dec 08, 2008 | 9.600 | 9.751 | 9.131 | 9.258 | 393,826 | -0.04(-0.43%) |
Dec 05, 2008 | 8.441 | 9.512 | 8.385 | 9.298 | 0 | +0.59(+6.75%) |
Dec 04, 2008 | 8.687 | 8.909 | 8.306 | 8.710 | 187,275 | +0.05(+0.55%) |
Dec 03, 2008 | 8.536 | 9.044 | 8.337 | 8.663 | 198,166 | -0.27(-3.02%) |
Dec 02, 2008 | 8.901 | 9.012 | 8.568 | 8.933 | 322,020 | +0.38(+4.46%) |
Dec 01, 2008 | 8.734 | 9.157 | 8.504 | 8.552 | 521,810 | -0.61(-6.67%) |
Nov 28, 2008 | 9.552 | 9.552 | 9.004 | 9.163 | 173,782 | -0.44(-4.63%) |
Nov 26, 2008 | 8.996 | 10.12 | 8.822 | 9.608 | 272,120 | +0.61(+6.80%) |
Nov 25, 2008 | 9.274 | 9.346 | 8.631 | 8.996 | 367,072 | +0.28(+3.19%) |
Nov 24, 2008 | 9.163 | 9.489 | 8.298 | 8.718 | 360,915 | -0.72(-7.65%) |
Nov 21, 2008 | 8.718 | 9.520 | 7.845 | 9.441 | 779,164 | +1.66(+21.33%) |
Nov 20, 2008 | 8.361 | 8.575 | 7.464 | 7.781 | 352,947 | -0.75(-8.84%) |
Nov 19, 2008 | 9.092 | 9.250 | 8.496 | 8.536 | 291,402 | -0.65(-7.09%) |
Nov 18, 2008 | 9.425 | 9.592 | 8.695 | 9.187 | 192,505 | +0.09(+0.96%) |
Nov 17, 2008 | 8.941 | 9.568 | 8.853 | 9.100 | 204,070 | +0.09(+0.97%) |
Nov 14, 2008 | 8.671 | 9.330 | 8.401 | 9.012 | 0 | -0.05(-0.53%) |
Nov 13, 2008 | 8.107 | 9.250 | 7.702 | 9.060 | 305,668 | +1.24(+15.84%) |
Nov 12, 2008 | 9.076 | 9.131 | 7.583 | 7.821 | 303,954 | -1.77(-18.46%) |
Nov 11, 2008 | 8.822 | 9.774 | 8.766 | 9.592 | 311,707 | +0.62(+6.90%) |
Nov 10, 2008 | 9.330 | 9.449 | 8.536 | 8.973 | 225,980 | -0.06(-0.70%) |
Nov 07, 2008 | 9.012 | 9.211 | 8.845 | 9.036 | 0 | +0.26(+2.99%) |
Nov 06, 2008 | 9.052 | 9.290 | 8.361 | 8.774 | 291,562 | -0.17(-1.95%) |
Nov 05, 2008 | 9.671 | 9.798 | 8.814 | 8.949 | 219,314 | -0.91(-9.19%) |
Nov 04, 2008 | 9.727 | 10.23 | 9.703 | 9.854 | 218,477 | +0.37(+3.85%) |
Nov 03, 2008 | 9.330 | 9.528 | 8.980 | 9.489 | 128,069 | -0.12(-1.24%) |