Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 10.10 | 10.53 | 9.800 | 9.980 | 157,452 | -0.29(-2.82%) |
Apr 29, 2009 | 9.420 | 10.60 | 9.420 | 10.27 | 195,824 | +0.49(+5.01%) |
Apr 28, 2009 | 9.610 | 10.12 | 9.520 | 9.780 | 87,060 | +0.09(+0.93%) |
Apr 27, 2009 | 9.730 | 9.960 | 9.550 | 9.690 | 155,180 | -0.43(-4.25%) |
Apr 24, 2009 | 9.230 | 10.29 | 9.230 | 10.12 | 158,456 | +0.24(+2.43%) |
Apr 23, 2009 | 10.21 | 10.45 | 9.620 | 9.880 | 299,944 | -0.26(-2.56%) |
Apr 22, 2009 | 9.830 | 10.45 | 9.550 | 10.14 | 215,951 | +0.17(+1.71%) |
Apr 21, 2009 | 9.200 | 10.30 | 9.200 | 9.970 | 238,401 | +0.87(+9.56%) |
Apr 20, 2009 | 9.180 | 9.270 | 8.850 | 9.100 | 316,993 | -0.42(-4.41%) |
Apr 17, 2009 | 9.530 | 9.650 | 9.250 | 9.520 | 339,455 | +0.04(+0.42%) |
Apr 16, 2009 | 9.610 | 9.610 | 9.320 | 9.480 | 299,950 | +0.14(+1.50%) |
Apr 15, 2009 | 9.150 | 9.400 | 9.150 | 9.340 | 109,367 | +0.01(+0.11%) |
Apr 14, 2009 | 9.260 | 9.490 | 9.050 | 9.330 | 187,018 | -0.08(-0.85%) |
Apr 13, 2009 | 9.400 | 9.600 | 9.200 | 9.410 | 214,420 | -0.18(-1.88%) |
Apr 09, 2009 | 9.500 | 9.850 | 9.310 | 9.590 | 230,228 | +0.44(+4.81%) |
Apr 08, 2009 | 9.570 | 9.700 | 8.920 | 9.150 | 205,731 | -0.28(-2.97%) |
Apr 07, 2009 | 9.600 | 9.970 | 9.330 | 9.430 | 153,153 | -0.42(-4.26%) |
Apr 06, 2009 | 10.29 | 10.29 | 9.540 | 9.850 | 194,138 | -0.65(-6.19%) |
Apr 03, 2009 | 10.06 | 10.55 | 9.660 | 10.50 | 107,265 | +0.46(+4.58%) |
Apr 02, 2009 | 9.410 | 10.07 | 9.120 | 10.04 | 165,625 | +1.02(+11.31%) |
Apr 01, 2009 | 8.740 | 9.250 | 8.510 | 9.020 | 70,014 | +0.02(+0.22%) |
Mar 31, 2009 | 8.880 | 9.120 | 8.680 | 9.000 | 106,176 | +0.44(+5.14%) |
Mar 30, 2009 | 8.650 | 8.670 | 8.200 | 8.560 | 100,069 | -0.71(-7.66%) |
Mar 26, 2009 | 9.080 | 9.360 | 8.880 | 9.270 | 94,809 | +0.24(+2.66%) |
Mar 25, 2009 | 8.940 | 9.250 | 8.530 | 9.030 | 96,137 | +0.21(+2.38%) |
Mar 24, 2009 | 9.460 | 9.460 | 8.750 | 8.820 | 101,197 | -0.62(-6.57%) |
Mar 23, 2009 | 9.000 | 9.440 | 8.880 | 9.440 | 95,205 | +1.40(+17.41%) |
Mar 20, 2009 | 8.600 | 8.890 | 8.030 | 8.040 | 92,404 | -0.46(-5.41%) |
Mar 19, 2009 | 8.520 | 8.990 | 8.434 | 8.500 | 149,598 | +0.16(+1.92%) |
Mar 18, 2009 | 8.170 | 8.480 | 7.530 | 8.340 | 119,335 | +0.13(+1.58%) |
Mar 17, 2009 | 7.440 | 8.240 | 7.250 | 8.210 | 70,447 | +0.79(+10.65%) |
Mar 16, 2009 | 7.840 | 7.960 | 7.420 | 7.420 | 96,048 | -0.46(-5.84%) |
Mar 13, 2009 | 8.250 | 8.300 | 7.750 | 7.880 | 0 | -0.45(-5.40%) |
Mar 12, 2009 | 7.330 | 8.500 | 7.270 | 8.330 | 151,348 | +0.98(+13.33%) |
Mar 11, 2009 | 8.630 | 8.670 | 7.230 | 7.350 | 113,912 | -0.63(-7.89%) |
Mar 10, 2009 | 7.400 | 8.010 | 7.290 | 7.980 | 136,528 | +0.97(+13.84%) |
Mar 09, 2009 | 7.190 | 7.590 | 6.930 | 7.010 | 63,581 | -0.30(-4.10%) |
Mar 06, 2009 | 7.200 | 7.600 | 6.980 | 7.310 | 0 | +0.13(+1.81%) |
Mar 05, 2009 | 7.530 | 7.872 | 7.160 | 7.180 | 52,637 | -0.59(-7.59%) |
Mar 04, 2009 | 6.860 | 8.190 | 6.860 | 7.770 | 210,976 | +0.89(+12.94%) |
Mar 02, 2009 | 7.270 | 7.370 | 6.750 | 6.880 | 97,122 | -0.62(-8.27%) |
Feb 27, 2009 | 7.570 | 7.920 | 7.440 | 7.500 | 0 | -0.22(-2.85%) |
Feb 26, 2009 | 7.610 | 8.250 | 7.610 | 7.720 | 94,851 | +0.23(+3.07%) |
Feb 25, 2009 | 7.990 | 7.990 | 7.350 | 7.490 | 100,655 | -0.49(-6.14%) |
Feb 24, 2009 | 7.000 | 8.000 | 7.000 | 7.980 | 166,365 | +0.88(+12.39%) |
Feb 23, 2009 | 7.960 | 7.980 | 7.000 | 7.100 | 93,778 | -0.75(-9.55%) |
Feb 20, 2009 | 7.830 | 8.180 | 7.150 | 7.850 | 145,772 | -0.12(-1.51%) |
Feb 19, 2009 | 8.060 | 8.640 | 7.920 | 7.970 | 81,139 | -0.09(-1.12%) |
Feb 18, 2009 | 8.270 | 8.400 | 7.750 | 8.060 | 119,773 | -0.02(-0.25%) |
Feb 17, 2009 | 8.690 | 8.860 | 8.050 | 8.080 | 188,424 | -0.75(-8.49%) |
Feb 13, 2009 | 9.420 | 9.420 | 8.730 | 8.830 | 77,153 | -0.55(-5.86%) |
Feb 12, 2009 | 8.580 | 9.449 | 8.550 | 9.380 | 120,683 | +0.48(+5.39%) |
Feb 11, 2009 | 8.615 | 9.530 | 8.390 | 8.900 | 80,076 | +0.39(+4.58%) |
Feb 10, 2009 | 9.290 | 9.740 | 8.510 | 8.510 | 94,663 | -0.82(-8.79%) |
Feb 09, 2009 | 9.000 | 9.500 | 9.000 | 9.330 | 44,442 | -0.21(-2.20%) |
Feb 06, 2009 | 8.870 | 9.550 | 8.790 | 9.540 | 78,474 | +0.37(+4.03%) |
Feb 05, 2009 | 8.860 | 9.370 | 8.545 | 9.170 | 91,466 | +0.25(+2.80%) |
Feb 04, 2009 | 9.190 | 9.640 | 8.800 | 8.920 | 77,788 | -0.28(-3.04%) |
Feb 03, 2009 | 9.300 | 9.310 | 8.780 | 9.200 | 166,522 | -0.03(-0.33%) |