Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 19.49 | 22.47 | 19.49 | 20.74 | 1,983,214 | +1.26(+6.48%) |
Apr 29, 2009 | 18.60 | 20.39 | 18.45 | 19.48 | 1,717,599 | +1.09(+5.95%) |
Apr 28, 2009 | 18.30 | 19.90 | 17.80 | 18.39 | 3,302,005 | +1.46(+8.65%) |
Apr 27, 2009 | 15.92 | 17.28 | 15.59 | 16.92 | 1,413,091 | +0.49(+2.99%) |
Apr 24, 2009 | 14.55 | 16.57 | 14.47 | 16.43 | 1,293,591 | +1.81(+12.35%) |
Apr 23, 2009 | 14.29 | 15.69 | 13.89 | 14.63 | 792,303 | +0.17(+1.21%) |
Apr 22, 2009 | 12.12 | 14.63 | 11.97 | 14.45 | 1,153,755 | +2.07(+16.68%) |
Apr 21, 2009 | 11.54 | 12.50 | 11.49 | 12.39 | 550,013 | +0.71(+6.04%) |
Apr 20, 2009 | 11.65 | 12.30 | 11.58 | 11.68 | 541,461 | -0.39(-3.22%) |
Apr 17, 2009 | 11.44 | 12.70 | 11.34 | 12.07 | 737,644 | +0.76(+6.70%) |
Apr 16, 2009 | 11.05 | 11.43 | 10.88 | 11.31 | 903,299 | +0.47(+4.30%) |
Apr 15, 2009 | 10.94 | 11.31 | 10.46 | 10.84 | 679,070 | -0.28(-2.56%) |
Apr 14, 2009 | 11.25 | 12.17 | 10.71 | 11.13 | 550,387 | -0.34(-2.94%) |
Apr 13, 2009 | 10.71 | 11.86 | 10.32 | 11.47 | 744,283 | +0.56(+5.17%) |
Apr 09, 2009 | 9.899 | 11.17 | 9.795 | 10.90 | 825,889 | +1.32(+13.78%) |
Apr 08, 2009 | 9.420 | 9.614 | 9.193 | 9.582 | 421,340 | +0.35(+3.79%) |
Apr 07, 2009 | 9.452 | 9.614 | 9.090 | 9.232 | 394,168 | -0.10(-1.04%) |
Apr 06, 2009 | 8.760 | 9.413 | 8.384 | 9.329 | 434,332 | +0.13(+1.41%) |
Apr 03, 2009 | 9.485 | 9.485 | 8.902 | 9.200 | 605,856 | -0.31(-3.27%) |
Apr 02, 2009 | 8.572 | 10.12 | 8.455 | 9.511 | 1,159,965 | +1.24(+14.95%) |
Apr 01, 2009 | 7.478 | 8.468 | 6.785 | 8.274 | 495,606 | +0.60(+7.76%) |
Mar 31, 2009 | 7.368 | 7.970 | 7.271 | 7.678 | 534,667 | +0.49(+6.85%) |
Mar 30, 2009 | 7.445 | 7.510 | 6.960 | 7.186 | 378,212 | -1.17(-13.95%) |
Mar 26, 2009 | 7.730 | 8.371 | 7.633 | 8.352 | 491,660 | +0.80(+10.63%) |
Mar 25, 2009 | 7.290 | 7.931 | 6.966 | 7.549 | 636,413 | +0.22(+3.00%) |
Mar 24, 2009 | 7.225 | 7.594 | 6.856 | 7.329 | 708,198 | -0.14(-1.91%) |
Mar 23, 2009 | 6.921 | 7.471 | 6.856 | 7.471 | 742,545 | +1.22(+19.46%) |
Mar 20, 2009 | 7.225 | 7.355 | 6.099 | 6.254 | 622,004 | -0.87(-12.18%) |
Mar 19, 2009 | 6.675 | 7.432 | 6.973 | 7.122 | 629,364 | +0.08(+1.10%) |
Mar 18, 2009 | 6.675 | 7.549 | 6.507 | 7.044 | 979,525 | +0.62(+9.57%) |
Mar 17, 2009 | 5.633 | 6.643 | 5.348 | 6.429 | 656,093 | +0.82(+14.53%) |
Mar 16, 2009 | 5.788 | 6.377 | 5.503 | 5.613 | 509,769 | -0.06(-1.14%) |
Mar 13, 2009 | 5.723 | 5.872 | 5.464 | 5.678 | 0 | -0.03(-0.45%) |
Mar 12, 2009 | 4.843 | 5.814 | 4.681 | 5.704 | 623,164 | +0.84(+17.15%) |
Mar 11, 2009 | 4.312 | 4.966 | 4.169 | 4.869 | 580,327 | +0.62(+14.46%) |
Mar 10, 2009 | 3.833 | 4.389 | 3.687 | 4.254 | 620,393 | +0.73(+20.77%) |
Mar 09, 2009 | 3.781 | 3.904 | 3.438 | 3.522 | 588,551 | -0.32(-8.26%) |
Mar 06, 2009 | 4.474 | 4.474 | 3.632 | 3.839 | 0 | -0.48(-11.09%) |
Mar 05, 2009 | 4.538 | 4.869 | 4.266 | 4.318 | 492,101 | -0.39(-8.38%) |
Mar 04, 2009 | 4.849 | 4.956 | 4.648 | 4.713 | 661,023 | -0.01(-0.27%) |
Mar 02, 2009 | 4.687 | 5.082 | 4.409 | 4.726 | 725,589 | -0.03(-0.68%) |
Feb 27, 2009 | 4.817 | 5.341 | 4.519 | 4.759 | 0 | -0.17(-3.54%) |
Feb 26, 2009 | 4.383 | 5.173 | 4.383 | 4.933 | 1,111,500 | +0.62(+14.24%) |
Feb 25, 2009 | 4.882 | 5.503 | 4.234 | 4.318 | 2,761,883 | +0.50(+13.05%) |
Feb 24, 2009 | 3.749 | 4.033 | 3.658 | 3.820 | 948,054 | +0.23(+6.31%) |
Feb 23, 2009 | 4.066 | 4.140 | 3.392 | 3.593 | 784,066 | -0.39(-9.90%) |
Feb 20, 2009 | 3.885 | 4.150 | 3.846 | 3.988 | 1,001,605 | +0.01(+0.33%) |
Feb 19, 2009 | 4.299 | 4.312 | 3.891 | 3.975 | 492,639 | -0.22(-5.25%) |
Feb 18, 2009 | 4.525 | 4.564 | 3.943 | 4.195 | 493,626 | -0.21(-4.71%) |
Feb 17, 2009 | 4.674 | 4.869 | 4.357 | 4.402 | 596,908 | -0.53(-10.76%) |
Feb 13, 2009 | 5.613 | 5.613 | 4.791 | 4.933 | 484,856 | -0.69(-12.21%) |
Feb 12, 2009 | 4.856 | 5.645 | 4.577 | 5.620 | 606,412 | +0.54(+10.71%) |
Feb 11, 2009 | 5.412 | 5.412 | 4.959 | 5.076 | 509,966 | -0.32(-5.88%) |
Feb 10, 2009 | 6.073 | 6.228 | 5.341 | 5.393 | 444,786 | -0.49(-8.26%) |
Feb 09, 2009 | 6.507 | 6.507 | 5.853 | 5.879 | 340,149 | -0.52(-8.10%) |
Feb 06, 2009 | 5.717 | 6.798 | 5.490 | 6.396 | 442,055 | +0.64(+11.14%) |
Feb 05, 2009 | 5.412 | 5.950 | 5.348 | 5.756 | 557,707 | +0.25(+4.47%) |
Feb 04, 2009 | 5.600 | 5.756 | 5.458 | 5.510 | 466,966 | -0.10(-1.85%) |
Feb 03, 2009 | 5.607 | 5.820 | 5.412 | 5.613 | 545,636 | +0.07(+1.29%) |