Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 9.142 | 9.334 | 8.703 | 8.721 | 53,419 | -0.36(-3.99%) |
Apr 29, 2009 | 8.666 | 9.140 | 8.666 | 9.084 | 39,729 | +0.47(+5.50%) |
Apr 28, 2009 | 8.684 | 8.935 | 8.554 | 8.610 | 16,285 | -0.07(-0.86%) |
Apr 27, 2009 | 8.684 | 9.056 | 8.480 | 8.684 | 59,165 | -0.22(-2.45%) |
Apr 24, 2009 | 8.782 | 9.005 | 8.540 | 8.903 | 34,729 | +0.19(+2.13%) |
Apr 23, 2009 | 9.009 | 9.009 | 8.531 | 8.717 | 52,569 | -0.26(-2.85%) |
Apr 22, 2009 | 9.242 | 9.553 | 8.884 | 8.972 | 44,935 | -0.46(-4.88%) |
Apr 21, 2009 | 8.633 | 9.432 | 8.577 | 9.432 | 47,694 | +0.79(+9.08%) |
Apr 20, 2009 | 9.088 | 9.235 | 8.601 | 8.647 | 69,035 | -0.69(-7.41%) |
Apr 17, 2009 | 9.474 | 9.548 | 9.219 | 9.339 | 56,789 | -0.08(-0.89%) |
Apr 16, 2009 | 9.535 | 9.558 | 9.219 | 9.423 | 43,073 | -0.04(-0.44%) |
Apr 15, 2009 | 9.009 | 9.469 | 8.907 | 9.465 | 27,797 | +0.43(+4.78%) |
Apr 14, 2009 | 9.428 | 9.548 | 8.996 | 9.033 | 57,800 | -0.69(-7.12%) |
Apr 13, 2009 | 9.516 | 9.776 | 9.349 | 9.725 | 61,971 | +0.05(+0.53%) |
Apr 09, 2009 | 9.637 | 9.767 | 9.507 | 9.674 | 110,137 | +0.29(+3.12%) |
Apr 08, 2009 | 9.093 | 9.432 | 9.023 | 9.381 | 51,034 | +0.35(+3.86%) |
Apr 07, 2009 | 9.209 | 9.432 | 9.000 | 9.033 | 39,303 | -0.21(-2.26%) |
Apr 06, 2009 | 9.572 | 9.572 | 9.070 | 9.242 | 51,467 | -0.44(-4.51%) |
Apr 03, 2009 | 9.632 | 9.706 | 9.572 | 9.679 | 40,757 | -0.01(-0.10%) |
Apr 02, 2009 | 9.539 | 9.753 | 9.539 | 9.688 | 81,010 | +0.35(+3.78%) |
Apr 01, 2009 | 8.786 | 9.339 | 8.587 | 9.335 | 47,845 | +0.42(+4.69%) |
Mar 31, 2009 | 8.633 | 9.270 | 8.610 | 8.917 | 100,071 | +0.42(+4.98%) |
Mar 30, 2009 | 8.786 | 9.112 | 8.494 | 8.494 | 65,294 | -1.22(-12.58%) |
Mar 26, 2009 | 9.256 | 9.716 | 9.037 | 9.716 | 95,089 | +0.58(+6.30%) |
Mar 25, 2009 | 9.028 | 9.330 | 8.475 | 9.140 | 106,014 | +0.23(+2.55%) |
Mar 24, 2009 | 9.967 | 10.25 | 8.852 | 8.912 | 69,715 | -1.38(-13.45%) |
Mar 23, 2009 | 9.724 | 10.32 | 9.390 | 10.30 | 89,453 | +1.18(+12.95%) |
Mar 20, 2009 | 9.539 | 9.637 | 9.112 | 9.116 | 99,878 | -0.30(-3.21%) |
Mar 19, 2009 | 10.08 | 10.08 | 9.349 | 9.418 | 31,144 | -0.58(-5.81%) |
Mar 18, 2009 | 9.102 | 9.999 | 9.079 | 9.999 | 80,898 | +0.83(+9.02%) |
Mar 17, 2009 | 8.768 | 9.200 | 8.382 | 9.172 | 50,985 | +0.42(+4.83%) |
Mar 16, 2009 | 8.810 | 8.991 | 8.694 | 8.749 | 70,169 | +0.26(+3.01%) |
Mar 13, 2009 | 8.796 | 8.810 | 8.331 | 8.494 | 30,397 | -0.28(-3.18%) |
Mar 12, 2009 | 7.523 | 8.824 | 7.523 | 8.773 | 82,441 | +1.23(+16.33%) |
Mar 11, 2009 | 7.616 | 7.783 | 7.433 | 7.541 | 50,679 | -0.05(-0.61%) |
Mar 10, 2009 | 6.733 | 7.602 | 6.617 | 7.588 | 101,337 | +1.01(+15.32%) |
Mar 09, 2009 | 6.923 | 7.221 | 6.570 | 6.579 | 65,901 | -0.40(-5.73%) |
Mar 06, 2009 | 6.970 | 7.086 | 6.737 | 6.979 | 69,814 | +0.10(+1.42%) |
Mar 05, 2009 | 7.467 | 7.467 | 6.881 | 6.881 | 113,906 | -0.76(-9.91%) |
Mar 04, 2009 | 7.643 | 7.741 | 7.272 | 7.639 | 97,321 | -0.10(-1.26%) |
Mar 02, 2009 | 7.992 | 8.155 | 7.583 | 7.736 | 130,344 | -0.37(-4.58%) |
Feb 27, 2009 | 8.201 | 8.364 | 8.071 | 8.108 | 52,134 | -0.19(-2.24%) |
Feb 26, 2009 | 8.382 | 8.538 | 8.294 | 8.294 | 137,003 | -0.02(-0.22%) |
Feb 25, 2009 | 8.447 | 8.628 | 7.941 | 8.313 | 118,804 | -0.18(-2.13%) |
Feb 24, 2009 | 8.405 | 8.549 | 8.289 | 8.494 | 99,028 | +0.19(+2.29%) |
Feb 23, 2009 | 8.615 | 8.717 | 8.196 | 8.303 | 68,641 | -0.21(-2.46%) |
Feb 20, 2009 | 8.322 | 8.670 | 8.317 | 8.512 | 93,580 | +0.07(+0.77%) |
Feb 19, 2009 | 8.489 | 8.582 | 8.415 | 8.447 | 101,574 | -0.01(-0.11%) |
Feb 18, 2009 | 8.410 | 8.768 | 8.382 | 8.457 | 65,331 | +0.19(+2.25%) |
Feb 17, 2009 | 8.638 | 9.154 | 8.271 | 8.271 | 52,842 | -0.52(-5.87%) |
Feb 13, 2009 | 9.200 | 9.233 | 8.726 | 8.786 | 27,272 | -0.38(-4.11%) |
Feb 12, 2009 | 8.773 | 9.316 | 8.773 | 9.163 | 29,861 | -0.11(-1.20%) |
Feb 11, 2009 | 9.214 | 9.274 | 9.051 | 9.274 | 42,983 | +0.30(+3.37%) |
Feb 10, 2009 | 9.381 | 9.525 | 8.921 | 8.972 | 56,296 | -0.50(-5.30%) |
Feb 09, 2009 | 9.539 | 9.711 | 9.437 | 9.474 | 58,125 | -0.13(-1.40%) |
Feb 06, 2009 | 9.604 | 9.851 | 9.525 | 9.609 | 119,013 | +0.02(+0.19%) |
Feb 05, 2009 | 9.386 | 9.874 | 9.386 | 9.590 | 40,689 | +0.16(+1.67%) |
Feb 04, 2009 | 9.883 | 10.11 | 9.246 | 9.432 | 62,479 | -0.30(-3.10%) |
Feb 03, 2009 | 10.14 | 10.14 | 9.516 | 9.734 | 100,030 | -0.37(-3.63%) |