Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 10.22 | 10.39 | 10.12 | 10.13 | 125,348 | +0.08(+0.80%) |
Apr 29, 2009 | 9.710 | 10.16 | 9.710 | 10.05 | 119,767 | +0.31(+3.18%) |
Apr 28, 2009 | 9.660 | 9.830 | 9.640 | 9.740 | 176,163 | -0.05(-0.51%) |
Apr 27, 2009 | 9.830 | 9.977 | 9.755 | 9.790 | 79,215 | -0.21(-2.10%) |
Apr 24, 2009 | 9.860 | 10.11 | 9.770 | 10.00 | 77,879 | +0.09(+0.91%) |
Apr 23, 2009 | 9.750 | 9.910 | 9.660 | 9.910 | 84,238 | +0.32(+3.36%) |
Apr 22, 2009 | 9.500 | 9.800 | 9.500 | 9.588 | 274,271 | -0.12(-1.26%) |
Apr 21, 2009 | 9.490 | 9.720 | 9.320 | 9.710 | 79,993 | +0.23(+2.43%) |
Apr 20, 2009 | 9.810 | 9.990 | 9.470 | 9.480 | 183,361 | -0.55(-5.48%) |
Apr 17, 2009 | 9.900 | 10.11 | 9.900 | 10.03 | 49,811 | +0.03(+0.30%) |
Apr 16, 2009 | 9.900 | 10.04 | 9.650 | 10.00 | 68,988 | +0.10(+1.01%) |
Apr 15, 2009 | 9.670 | 9.900 | 9.670 | 9.900 | 48,062 | +0.16(+1.64%) |
Apr 14, 2009 | 9.920 | 9.950 | 9.700 | 9.740 | 107,639 | -0.19(-1.91%) |
Apr 13, 2009 | 9.670 | 9.970 | 9.620 | 9.930 | 65,071 | +0.20(+2.05%) |
Apr 09, 2009 | 9.640 | 9.740 | 9.600 | 9.731 | 90,813 | +0.33(+3.52%) |
Apr 08, 2009 | 9.290 | 9.460 | 9.266 | 9.400 | 38,446 | +0.09(+0.97%) |
Apr 07, 2009 | 9.260 | 9.380 | 9.230 | 9.310 | 90,778 | -0.20(-2.10%) |
Apr 06, 2009 | 9.450 | 9.530 | 9.320 | 9.510 | 65,595 | -0.15(-1.55%) |
Apr 03, 2009 | 9.580 | 9.680 | 9.450 | 9.660 | 66,515 | +0.20(+2.11%) |
Apr 02, 2009 | 9.360 | 9.660 | 9.340 | 9.460 | 88,812 | +0.39(+4.30%) |
Apr 01, 2009 | 8.860 | 9.090 | 8.750 | 9.070 | 60,593 | +0.25(+2.83%) |
Mar 31, 2009 | 8.820 | 8.932 | 8.710 | 8.820 | 75,913 | +0.23(+2.68%) |
Mar 30, 2009 | 8.880 | 8.880 | 8.480 | 8.590 | 121,962 | -0.70(-7.51%) |
Mar 26, 2009 | 9.350 | 9.370 | 9.120 | 9.287 | 101,245 | +0.10(+1.06%) |
Mar 25, 2009 | 9.150 | 9.510 | 8.931 | 9.190 | 140,624 | +0.14(+1.55%) |
Mar 24, 2009 | 9.170 | 9.320 | 9.040 | 9.050 | 117,091 | -0.32(-3.42%) |
Mar 23, 2009 | 9.140 | 9.370 | 9.120 | 9.370 | 110,118 | +0.69(+7.95%) |
Mar 20, 2009 | 8.960 | 8.960 | 8.623 | 8.680 | 96,876 | -0.14(-1.59%) |
Mar 19, 2009 | 8.980 | 9.090 | 8.820 | 8.820 | 115,554 | -0.03(-0.34%) |
Mar 18, 2009 | 8.640 | 8.930 | 8.380 | 8.850 | 91,711 | +0.21(+2.43%) |
Mar 17, 2009 | 8.200 | 8.644 | 8.200 | 8.640 | 141,999 | +0.34(+4.09%) |
Mar 16, 2009 | 8.280 | 8.580 | 8.280 | 8.300 | 105,463 | +0.10(+1.22%) |
Mar 13, 2009 | 8.280 | 8.310 | 8.080 | 8.200 | 0 | +0.04(+0.49%) |
Mar 12, 2009 | 7.570 | 8.220 | 7.540 | 8.160 | 161,568 | +0.29(+3.68%) |
Mar 11, 2009 | 8.080 | 8.080 | 7.750 | 7.870 | 212,504 | +0.00(+0.00%) |
Mar 10, 2009 | 7.230 | 7.880 | 7.210 | 7.870 | 226,981 | +0.66(+9.15%) |
Mar 09, 2009 | 7.280 | 7.400 | 7.100 | 7.210 | 579,512 | -0.23(-3.09%) |
Mar 06, 2009 | 7.420 | 7.648 | 7.300 | 7.440 | 0 | +0.00(+0.00%) |
Mar 05, 2009 | 7.620 | 7.690 | 7.420 | 7.440 | 185,657 | -0.40(-5.10%) |
Mar 04, 2009 | 7.670 | 7.950 | 7.630 | 7.840 | 175,480 | +0.27(+3.57%) |
Mar 02, 2009 | 7.960 | 7.960 | 7.560 | 7.570 | 270,533 | -0.58(-7.12%) |
Feb 27, 2009 | 8.180 | 8.310 | 8.043 | 8.150 | 0 | -0.14(-1.69%) |
Feb 26, 2009 | 8.200 | 8.490 | 8.200 | 8.290 | 179,178 | +0.12(+1.47%) |
Feb 25, 2009 | 8.250 | 8.320 | 7.980 | 8.170 | 138,373 | -0.15(-1.80%) |
Feb 24, 2009 | 7.820 | 8.322 | 7.820 | 8.320 | 175,360 | +0.43(+5.45%) |
Feb 23, 2009 | 8.310 | 8.350 | 7.870 | 7.890 | 451,313 | -0.32(-3.90%) |
Feb 20, 2009 | 8.170 | 8.310 | 8.030 | 8.210 | 490,606 | -0.15(-1.79%) |
Feb 19, 2009 | 8.610 | 8.630 | 8.350 | 8.360 | 182,539 | -0.05(-0.59%) |
Feb 18, 2009 | 8.470 | 8.570 | 8.320 | 8.410 | 189,075 | -0.04(-0.47%) |
Feb 17, 2009 | 8.710 | 8.810 | 8.450 | 8.450 | 284,919 | -0.64(-7.04%) |
Feb 13, 2009 | 9.200 | 9.220 | 9.000 | 9.090 | 95,671 | -0.08(-0.87%) |
Feb 12, 2009 | 8.950 | 9.170 | 8.890 | 9.170 | 164,714 | +0.00(+0.00%) |
Feb 11, 2009 | 9.290 | 9.300 | 9.060 | 9.170 | 165,635 | +0.04(+0.44%) |
Feb 10, 2009 | 9.670 | 9.670 | 9.058 | 9.130 | 136,364 | -0.52(-5.39%) |
Feb 09, 2009 | 9.690 | 9.720 | 9.500 | 9.650 | 163,150 | +0.06(+0.63%) |
Feb 06, 2009 | 9.340 | 9.630 | 9.340 | 9.590 | 75,624 | +0.34(+3.68%) |
Feb 05, 2009 | 9.100 | 9.330 | 8.997 | 9.250 | 95,351 | +0.13(+1.43%) |
Feb 04, 2009 | 9.230 | 9.337 | 9.050 | 9.120 | 85,103 | -0.04(-0.44%) |
Feb 03, 2009 | 9.020 | 9.240 | 8.996 | 9.160 | 71,150 | +0.19(+2.12%) |