Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 9.720 | 10.23 | 9.497 | 9.526 | 27,178 | -0.34(-3.49%) |
Apr 29, 2009 | 9.576 | 9.943 | 9.576 | 9.871 | 13,204 | +0.30(+3.15%) |
Apr 28, 2009 | 9.691 | 9.870 | 9.483 | 9.569 | 25,352 | -0.06(-0.60%) |
Apr 27, 2009 | 9.339 | 9.655 | 9.303 | 9.627 | 9,837 | +0.04(+0.37%) |
Apr 24, 2009 | 9.583 | 9.591 | 9.307 | 9.591 | 2,882 | -0.04(-0.45%) |
Apr 23, 2009 | 9.619 | 9.691 | 9.619 | 9.634 | 2,853 | -0.06(-0.59%) |
Apr 22, 2009 | 9.382 | 9.706 | 9.382 | 9.691 | 6,066 | +0.39(+4.17%) |
Apr 21, 2009 | 9.655 | 9.691 | 9.303 | 9.303 | 8,630 | -0.24(-2.56%) |
Apr 20, 2009 | 9.806 | 9.806 | 9.418 | 9.548 | 2,783 | +0.13(+1.37%) |
Apr 17, 2009 | 9.598 | 9.749 | 9.418 | 9.418 | 5,544 | -0.27(-2.82%) |
Apr 16, 2009 | 9.691 | 9.713 | 9.512 | 9.691 | 6,415 | +0.35(+3.77%) |
Apr 15, 2009 | 9.892 | 10.42 | 9.016 | 9.339 | 14,379 | -0.18(-1.89%) |
Apr 14, 2009 | 9.548 | 9.698 | 8.779 | 9.519 | 6,810 | +0.12(+1.22%) |
Apr 13, 2009 | 9.339 | 9.856 | 9.242 | 9.404 | 7,591 | +0.06(+0.69%) |
Apr 09, 2009 | 9.504 | 9.702 | 9.052 | 9.339 | 13,197 | +0.07(+0.78%) |
Apr 08, 2009 | 9.267 | 9.267 | 9.267 | 9.267 | 361 | +0.07(+0.78%) |
Apr 07, 2009 | 8.815 | 9.339 | 8.815 | 9.196 | 13,541 | +0.34(+3.81%) |
Apr 06, 2009 | 8.872 | 8.958 | 8.858 | 8.858 | 4,993 | +0.05(+0.57%) |
Apr 03, 2009 | 8.714 | 8.872 | 8.626 | 8.808 | 5,077 | -0.06(-0.73%) |
Apr 02, 2009 | 8.772 | 8.872 | 8.621 | 8.872 | 6,281 | +0.07(+0.82%) |
Apr 01, 2009 | 8.851 | 8.872 | 8.441 | 8.800 | 7,298 | -0.08(-0.89%) |
Mar 31, 2009 | 8.786 | 8.973 | 8.729 | 8.879 | 6,549 | +0.26(+3.00%) |
Mar 30, 2009 | 8.657 | 8.800 | 8.614 | 8.621 | 5,695 | +0.01(+0.08%) |
Mar 26, 2009 | 8.554 | 8.650 | 8.554 | 8.614 | 8,660 | +0.11(+1.27%) |
Mar 25, 2009 | 8.492 | 8.650 | 8.355 | 8.506 | 5,835 | +0.19(+2.33%) |
Mar 24, 2009 | 8.714 | 8.714 | 8.154 | 8.312 | 9,969 | -0.27(-3.18%) |
Mar 23, 2009 | 8.650 | 8.836 | 8.139 | 8.585 | 4,569 | +0.26(+3.11%) |
Mar 20, 2009 | 8.901 | 8.923 | 8.125 | 8.326 | 5,331 | -0.04(-0.51%) |
Mar 19, 2009 | 8.621 | 8.879 | 8.369 | 8.369 | 6,751 | +0.04(+0.52%) |
Mar 18, 2009 | 8.520 | 8.865 | 8.319 | 8.326 | 10,313 | -0.24(-2.85%) |
Mar 17, 2009 | 8.362 | 8.614 | 8.303 | 8.571 | 9,366 | +0.29(+3.56%) |
Mar 16, 2009 | 8.377 | 8.463 | 8.154 | 8.276 | 7,771 | -0.31(-3.60%) |
Mar 13, 2009 | 8.298 | 8.585 | 8.175 | 8.585 | 19,369 | +0.32(+3.91%) |
Mar 12, 2009 | 8.032 | 8.305 | 7.986 | 8.262 | 4,777 | +0.01(+0.17%) |
Mar 11, 2009 | 8.139 | 8.549 | 7.953 | 8.247 | 9,934 | +0.44(+5.61%) |
Mar 10, 2009 | 7.177 | 7.831 | 7.083 | 7.809 | 14,696 | +0.66(+9.25%) |
Mar 09, 2009 | 7.213 | 7.249 | 6.997 | 7.148 | 18,567 | -0.21(-2.83%) |
Mar 06, 2009 | 7.263 | 7.737 | 7.184 | 7.356 | 17,914 | -0.25(-3.31%) |
Mar 05, 2009 | 7.184 | 7.608 | 7.026 | 7.608 | 24,472 | +0.30(+4.13%) |
Mar 04, 2009 | 7.299 | 7.421 | 7.224 | 7.306 | 16,024 | -0.42(-5.48%) |
Mar 02, 2009 | 8.025 | 8.025 | 7.651 | 7.730 | 23,007 | -0.39(-4.78%) |
Feb 27, 2009 | 8.082 | 8.420 | 8.039 | 8.118 | 6,199 | +0.03(+0.36%) |
Feb 26, 2009 | 8.578 | 8.578 | 8.089 | 8.089 | 7,263 | -0.37(-4.41%) |
Feb 25, 2009 | 8.154 | 8.585 | 8.154 | 8.463 | 11,144 | +0.05(+0.57%) |
Feb 24, 2009 | 8.175 | 8.520 | 8.175 | 8.415 | 9,287 | +0.23(+2.84%) |
Feb 23, 2009 | 8.341 | 8.578 | 8.183 | 8.183 | 19,292 | -0.51(-5.87%) |
Feb 20, 2009 | 8.441 | 8.693 | 8.274 | 8.693 | 12,371 | +0.00(+0.00%) |
Feb 19, 2009 | 8.463 | 8.693 | 8.298 | 8.693 | 4,617 | +0.07(+0.83%) |
Feb 18, 2009 | 8.657 | 8.657 | 8.276 | 8.621 | 12,637 | -0.19(-2.12%) |
Feb 17, 2009 | 8.851 | 8.851 | 8.312 | 8.808 | 12,043 | -0.14(-1.60%) |
Feb 13, 2009 | 8.851 | 8.951 | 8.851 | 8.951 | 4,014 | +0.07(+0.84%) |
Feb 12, 2009 | 8.851 | 8.887 | 8.599 | 8.877 | 4,697 | +0.30(+3.48%) |
Feb 11, 2009 | 8.578 | 8.614 | 8.470 | 8.578 | 5,881 | +0.33(+4.01%) |
Feb 10, 2009 | 8.219 | 8.377 | 8.204 | 8.247 | 8,705 | +0.05(+0.61%) |
Feb 09, 2009 | 8.333 | 8.420 | 8.190 | 8.197 | 7,259 | -0.17(-1.98%) |
Feb 06, 2009 | 8.412 | 8.412 | 8.355 | 8.362 | 2,199 | +0.01(+0.17%) |
Feb 05, 2009 | 8.391 | 8.398 | 8.341 | 8.348 | 5,637 | -0.02(-0.26%) |
Feb 04, 2009 | 8.463 | 8.463 | 8.369 | 8.369 | 4,618 | -0.08(-0.94%) |
Feb 03, 2009 | 8.427 | 8.470 | 8.398 | 8.448 | 4,322 | +0.00(+0.00%) |