Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 11.28 | 11.59 | 10.99 | 11.08 | 52,732 | -0.04(-0.34%) |
Apr 29, 2009 | 10.27 | 11.21 | 9.921 | 11.12 | 77,686 | +0.94(+9.28%) |
Apr 28, 2009 | 10.13 | 11.02 | 9.943 | 10.18 | 54,193 | +1.36(+15.49%) |
Apr 27, 2009 | 9.209 | 9.621 | 8.286 | 8.811 | 62,133 | -0.61(-6.45%) |
Apr 24, 2009 | 8.714 | 9.673 | 8.631 | 9.419 | 39,200 | +0.79(+9.12%) |
Apr 23, 2009 | 9.089 | 9.216 | 8.436 | 8.631 | 31,368 | -0.47(-5.19%) |
Apr 22, 2009 | 9.284 | 9.921 | 8.991 | 9.104 | 19,704 | -0.40(-4.18%) |
Apr 21, 2009 | 8.991 | 9.748 | 8.991 | 9.501 | 34,406 | +0.49(+5.41%) |
Apr 20, 2009 | 10.47 | 10.82 | 8.999 | 9.014 | 37,023 | -1.78(-16.53%) |
Apr 17, 2009 | 10.75 | 10.87 | 10.33 | 10.80 | 61,004 | +0.27(+2.56%) |
Apr 16, 2009 | 10.64 | 10.97 | 10.10 | 10.53 | 23,946 | -0.02(-0.14%) |
Apr 15, 2009 | 9.838 | 10.57 | 9.464 | 10.54 | 37,281 | +0.64(+6.51%) |
Apr 14, 2009 | 11.32 | 11.32 | 9.891 | 9.898 | 33,557 | -1.68(-14.51%) |
Apr 13, 2009 | 11.02 | 11.59 | 10.67 | 11.58 | 34,688 | +0.41(+3.69%) |
Apr 09, 2009 | 9.921 | 11.25 | 9.921 | 11.17 | 37,208 | +1.48(+15.34%) |
Apr 08, 2009 | 10.39 | 10.39 | 9.276 | 9.681 | 48,557 | -0.58(-5.70%) |
Apr 07, 2009 | 10.86 | 11.15 | 9.973 | 10.27 | 25,034 | -0.82(-7.44%) |
Apr 06, 2009 | 11.15 | 11.29 | 10.90 | 11.09 | 33,017 | -0.38(-3.27%) |
Apr 03, 2009 | 11.24 | 11.62 | 10.89 | 11.47 | 14,411 | +0.16(+1.39%) |
Apr 02, 2009 | 10.64 | 11.44 | 10.10 | 11.31 | 45,757 | +0.96(+9.27%) |
Apr 01, 2009 | 9.951 | 10.51 | 9.411 | 10.35 | 50,629 | +0.20(+1.92%) |
Mar 31, 2009 | 10.55 | 10.61 | 10.06 | 10.15 | 42,828 | -0.34(-3.29%) |
Mar 30, 2009 | 10.89 | 11.46 | 10.44 | 10.50 | 55,708 | -1.60(-13.21%) |
Mar 26, 2009 | 11.77 | 12.10 | 11.55 | 12.10 | 45,811 | +0.51(+4.40%) |
Mar 25, 2009 | 11.17 | 11.72 | 10.79 | 11.59 | 48,633 | +0.46(+4.11%) |
Mar 24, 2009 | 12.34 | 12.34 | 11.09 | 11.13 | 67,274 | -0.87(-7.25%) |
Mar 23, 2009 | 10.87 | 12.00 | 10.27 | 12.00 | 54,771 | +1.78(+17.39%) |
Mar 20, 2009 | 10.41 | 10.50 | 9.891 | 10.22 | 76,232 | -0.04(-0.37%) |
Mar 19, 2009 | 10.40 | 10.40 | 9.891 | 10.26 | 19,509 | -0.02(-0.15%) |
Mar 18, 2009 | 9.224 | 10.42 | 9.224 | 10.27 | 31,432 | +1.03(+11.11%) |
Mar 17, 2009 | 8.414 | 9.246 | 8.406 | 9.246 | 31,999 | +0.80(+9.50%) |
Mar 16, 2009 | 8.534 | 8.954 | 8.339 | 8.444 | 63,243 | +0.04(+0.54%) |
Mar 13, 2009 | 8.234 | 8.451 | 8.175 | 8.399 | 12,333 | +0.24(+2.94%) |
Mar 12, 2009 | 7.079 | 8.159 | 6.936 | 8.159 | 50,957 | +1.01(+14.17%) |
Mar 11, 2009 | 7.409 | 7.409 | 7.041 | 7.146 | 35,729 | -0.16(-2.26%) |
Mar 10, 2009 | 6.599 | 7.461 | 6.599 | 7.311 | 45,548 | +0.93(+14.57%) |
Mar 09, 2009 | 6.524 | 6.741 | 6.381 | 6.381 | 29,543 | -0.25(-3.73%) |
Mar 06, 2009 | 6.726 | 6.876 | 6.374 | 6.629 | 31,392 | -0.02(-0.34%) |
Mar 05, 2009 | 7.551 | 7.551 | 6.651 | 6.651 | 77,165 | -0.97(-12.70%) |
Mar 04, 2009 | 7.656 | 7.739 | 7.386 | 7.619 | 88,075 | -0.25(-3.24%) |
Mar 02, 2009 | 8.511 | 8.669 | 7.814 | 7.874 | 73,392 | -0.61(-7.16%) |
Feb 27, 2009 | 8.474 | 8.736 | 8.474 | 8.481 | 15,326 | -0.14(-1.65%) |
Feb 26, 2009 | 8.789 | 8.939 | 8.624 | 8.624 | 28,671 | -0.08(-0.95%) |
Feb 25, 2009 | 9.351 | 9.351 | 8.661 | 8.706 | 23,754 | -0.70(-7.49%) |
Feb 24, 2009 | 8.789 | 9.486 | 8.744 | 9.411 | 38,082 | +0.75(+8.66%) |
Feb 23, 2009 | 8.766 | 9.164 | 8.586 | 8.661 | 49,047 | -0.04(-0.43%) |
Feb 20, 2009 | 8.924 | 8.924 | 8.549 | 8.699 | 41,961 | -0.23(-2.60%) |
Feb 19, 2009 | 9.598 | 9.598 | 8.924 | 8.931 | 46,758 | -0.49(-5.25%) |
Feb 18, 2009 | 9.411 | 10.04 | 8.826 | 9.426 | 50,729 | +0.09(+0.96%) |
Feb 17, 2009 | 9.786 | 9.823 | 9.336 | 9.336 | 96,112 | -0.44(-4.52%) |
Feb 13, 2009 | 10.26 | 10.45 | 9.748 | 9.778 | 37,171 | -0.43(-4.26%) |
Feb 12, 2009 | 9.928 | 10.33 | 9.898 | 10.21 | 36,688 | +0.17(+1.72%) |
Feb 11, 2009 | 10.17 | 10.39 | 9.936 | 10.04 | 29,420 | +0.10(+0.98%) |
Feb 10, 2009 | 10.70 | 10.76 | 9.943 | 9.943 | 37,555 | -0.81(-7.53%) |
Feb 09, 2009 | 10.72 | 11.17 | 10.65 | 10.75 | 20,256 | -0.05(-0.49%) |
Feb 06, 2009 | 10.37 | 10.84 | 10.37 | 10.81 | 37,176 | +0.39(+3.74%) |
Feb 05, 2009 | 10.27 | 10.54 | 10.13 | 10.42 | 28,957 | +0.13(+1.31%) |
Feb 04, 2009 | 10.32 | 10.69 | 10.13 | 10.28 | 18,098 | -0.07(-0.65%) |
Feb 03, 2009 | 10.83 | 10.83 | 10.12 | 10.35 | 67,289 | -0.34(-3.16%) |