Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 9.687 | 9.687 | 9.489 | 9.598 | 6,959 | +0.03(+0.31%) |
Apr 29, 2009 | 9.395 | 9.568 | 9.395 | 9.568 | 94,310 | +0.37(+4.03%) |
Apr 28, 2009 | 9.134 | 9.287 | 9.094 | 9.198 | 30,025 | -0.08(-0.90%) |
Apr 27, 2009 | 9.494 | 9.494 | 9.252 | 9.282 | 84,783 | -0.29(-3.04%) |
Apr 24, 2009 | 9.584 | 9.623 | 9.555 | 9.573 | 8,235 | +0.08(+0.88%) |
Apr 23, 2009 | 9.440 | 9.489 | 9.374 | 9.489 | 8,758 | +0.21(+2.23%) |
Apr 22, 2009 | 9.233 | 9.455 | 9.102 | 9.282 | 29,332 | +0.00(+0.00%) |
Apr 21, 2009 | 9.055 | 9.312 | 9.055 | 9.282 | 7,552 | +0.02(+0.27%) |
Apr 20, 2009 | 9.716 | 9.716 | 9.257 | 9.257 | 45,477 | -0.50(-5.14%) |
Apr 17, 2009 | 9.593 | 9.805 | 9.593 | 9.758 | 5,270 | +0.18(+1.89%) |
Apr 16, 2009 | 9.682 | 9.682 | 9.523 | 9.578 | 8,816 | -0.04(-0.39%) |
Apr 15, 2009 | 9.593 | 9.618 | 9.321 | 9.615 | 10,420 | +0.04(+0.44%) |
Apr 14, 2009 | 9.647 | 9.647 | 9.547 | 9.573 | 8,318 | -0.08(-0.87%) |
Apr 13, 2009 | 9.865 | 9.865 | 9.400 | 9.657 | 19,312 | +0.28(+3.00%) |
Apr 09, 2009 | 9.134 | 9.376 | 9.134 | 9.376 | 37,681 | +0.38(+4.23%) |
Apr 08, 2009 | 8.951 | 9.070 | 8.951 | 8.996 | 20,191 | +0.09(+0.99%) |
Apr 07, 2009 | 8.996 | 8.996 | 8.866 | 8.908 | 24,799 | -0.14(-1.52%) |
Apr 06, 2009 | 9.198 | 9.198 | 8.951 | 9.045 | 12,411 | -0.08(-0.87%) |
Apr 03, 2009 | 9.065 | 9.144 | 8.931 | 9.124 | 6,613 | +0.09(+1.01%) |
Apr 02, 2009 | 8.640 | 9.783 | 8.640 | 9.033 | 11,530 | +0.54(+6.31%) |
Apr 01, 2009 | 8.373 | 8.533 | 8.373 | 8.497 | 21,852 | +0.13(+1.50%) |
Mar 31, 2009 | 8.225 | 8.423 | 8.206 | 8.371 | 206,154 | +0.32(+4.02%) |
Mar 30, 2009 | 8.867 | 8.867 | 8.048 | 8.048 | 13,436 | -0.59(-6.86%) |
Mar 26, 2009 | 8.547 | 8.640 | 8.512 | 8.640 | 19,748 | +0.24(+2.88%) |
Mar 25, 2009 | 8.473 | 8.507 | 8.289 | 8.398 | 6,764 | -0.01(-0.14%) |
Mar 24, 2009 | 8.398 | 8.517 | 8.309 | 8.410 | 23,260 | +0.01(+0.14%) |
Mar 23, 2009 | 8.359 | 8.398 | 8.270 | 8.398 | 8,472 | +0.34(+4.23%) |
Mar 20, 2009 | 8.087 | 8.232 | 7.994 | 8.057 | 5,438 | -0.17(-2.04%) |
Mar 19, 2009 | 8.403 | 8.403 | 8.225 | 8.225 | 40,271 | -0.02(-0.24%) |
Mar 18, 2009 | 8.097 | 8.366 | 7.934 | 8.245 | 18,658 | +0.22(+2.71%) |
Mar 17, 2009 | 7.850 | 8.028 | 7.850 | 8.028 | 29,302 | +0.18(+2.33%) |
Mar 16, 2009 | 7.895 | 7.979 | 7.845 | 7.845 | 50,137 | +0.22(+2.85%) |
Mar 13, 2009 | 7.808 | 7.808 | 7.598 | 7.628 | 0 | +0.02(+0.32%) |
Mar 12, 2009 | 7.347 | 7.603 | 7.317 | 7.603 | 45,331 | +0.42(+5.84%) |
Mar 11, 2009 | 7.374 | 7.374 | 7.115 | 7.184 | 7,305 | +0.06(+0.90%) |
Mar 10, 2009 | 6.838 | 7.238 | 6.838 | 7.119 | 37,359 | +0.41(+6.19%) |
Mar 09, 2009 | 6.641 | 6.917 | 6.641 | 6.705 | 66,866 | -0.27(-3.85%) |
Mar 06, 2009 | 7.124 | 7.223 | 6.858 | 6.973 | 0 | -0.16(-2.30%) |
Mar 05, 2009 | 7.351 | 7.356 | 7.137 | 7.137 | 15,342 | -0.35(-4.64%) |
Mar 04, 2009 | 7.430 | 7.662 | 7.396 | 7.485 | 322,805 | +0.25(+3.41%) |
Mar 02, 2009 | 7.406 | 7.514 | 7.216 | 7.238 | 129,883 | -0.47(-6.07%) |
Feb 27, 2009 | 7.569 | 7.895 | 7.569 | 7.705 | 0 | -0.05(-0.62%) |
Feb 26, 2009 | 7.811 | 7.889 | 7.714 | 7.754 | 6,787 | +0.12(+1.52%) |
Feb 25, 2009 | 7.588 | 7.890 | 7.580 | 7.638 | 9,414 | -0.18(-2.27%) |
Feb 24, 2009 | 7.554 | 7.855 | 7.554 | 7.816 | 65,940 | +0.28(+3.73%) |
Feb 23, 2009 | 7.761 | 7.868 | 7.534 | 7.534 | 10,819 | -0.29(-3.72%) |
Feb 20, 2009 | 7.751 | 7.906 | 7.751 | 7.825 | 11,650 | -0.11(-1.37%) |
Feb 19, 2009 | 8.072 | 8.166 | 7.929 | 7.934 | 23,211 | -0.11(-1.35%) |
Feb 18, 2009 | 8.048 | 8.132 | 7.978 | 8.043 | 39,403 | -0.01(-0.18%) |
Feb 17, 2009 | 8.240 | 8.290 | 8.048 | 8.057 | 63,060 | -0.66(-7.52%) |
Feb 13, 2009 | 8.684 | 8.786 | 8.615 | 8.713 | 16,434 | -0.03(-0.38%) |
Feb 12, 2009 | 8.492 | 8.747 | 8.459 | 8.747 | 15,683 | -0.06(-0.69%) |
Feb 11, 2009 | 8.905 | 8.905 | 8.675 | 8.808 | 26,525 | +0.11(+1.31%) |
Feb 10, 2009 | 9.040 | 9.124 | 8.650 | 8.694 | 27,337 | -0.54(-5.84%) |
Feb 09, 2009 | 9.139 | 9.234 | 9.070 | 9.234 | 20,847 | +0.18(+1.94%) |
Feb 06, 2009 | 9.029 | 9.130 | 8.931 | 9.058 | 33,261 | +0.38(+4.41%) |
Feb 05, 2009 | 8.543 | 8.833 | 8.482 | 8.675 | 64,498 | -0.08(-0.90%) |
Feb 04, 2009 | 8.759 | 8.921 | 8.699 | 8.754 | 36,249 | -0.14(-1.55%) |
Feb 03, 2009 | 8.838 | 9.010 | 8.768 | 8.892 | 49,477 | +0.03(+0.39%) |