Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 10.95 | 11.43 | 10.24 | 10.49 | 1,259,098 | -0.37(-3.44%) |
Apr 29, 2009 | 10.33 | 11.23 | 10.22 | 10.86 | 958,132 | +0.66(+6.48%) |
Apr 28, 2009 | 10.29 | 10.57 | 10.06 | 10.20 | 849,350 | -0.24(-2.27%) |
Apr 27, 2009 | 10.27 | 10.55 | 10.13 | 10.44 | 535,178 | -0.15(-1.43%) |
Apr 24, 2009 | 10.16 | 10.73 | 9.985 | 10.59 | 467,905 | +0.50(+4.99%) |
Apr 23, 2009 | 10.16 | 10.25 | 9.784 | 10.09 | 459,550 | -0.06(-0.64%) |
Apr 22, 2009 | 9.877 | 10.42 | 9.654 | 10.15 | 413,311 | +0.18(+1.80%) |
Apr 21, 2009 | 9.281 | 10.07 | 9.101 | 9.970 | 650,160 | +0.68(+7.26%) |
Apr 20, 2009 | 9.690 | 9.690 | 9.173 | 9.295 | 791,804 | -0.54(-5.48%) |
Apr 17, 2009 | 9.618 | 9.985 | 9.532 | 9.834 | 468,104 | +0.25(+2.62%) |
Apr 16, 2009 | 9.374 | 9.683 | 9.288 | 9.583 | 689,025 | +0.36(+3.89%) |
Apr 15, 2009 | 8.943 | 9.259 | 8.792 | 9.223 | 457,899 | +0.30(+3.38%) |
Apr 14, 2009 | 8.864 | 9.144 | 8.584 | 8.922 | 484,644 | +0.00(+0.00%) |
Apr 13, 2009 | 9.101 | 9.137 | 8.785 | 8.922 | 614,323 | -0.31(-3.35%) |
Apr 09, 2009 | 8.498 | 9.295 | 8.369 | 9.231 | 832,994 | +0.96(+11.64%) |
Apr 08, 2009 | 7.909 | 8.268 | 7.880 | 8.268 | 761,062 | +0.44(+5.60%) |
Apr 07, 2009 | 8.002 | 8.110 | 7.600 | 7.830 | 1,041,493 | -0.82(-9.47%) |
Apr 06, 2009 | 8.469 | 8.915 | 8.469 | 8.649 | 662,248 | +0.06(+0.75%) |
Apr 03, 2009 | 8.634 | 8.685 | 8.448 | 8.584 | 675,189 | -0.06(-0.67%) |
Apr 02, 2009 | 8.196 | 8.742 | 8.009 | 8.642 | 841,930 | +0.74(+9.36%) |
Apr 01, 2009 | 7.413 | 7.981 | 7.270 | 7.902 | 852,971 | +0.35(+4.66%) |
Mar 31, 2009 | 7.313 | 7.643 | 7.234 | 7.550 | 1,067,452 | +0.36(+5.00%) |
Mar 30, 2009 | 7.320 | 7.514 | 7.119 | 7.191 | 452,386 | -0.59(-7.57%) |
Mar 26, 2009 | 7.435 | 7.780 | 7.334 | 7.780 | 675,393 | +0.47(+6.49%) |
Mar 25, 2009 | 7.191 | 7.485 | 7.003 | 7.305 | 553,576 | +0.11(+1.60%) |
Mar 24, 2009 | 6.982 | 7.406 | 6.824 | 7.191 | 605,737 | +0.10(+1.42%) |
Mar 23, 2009 | 6.874 | 7.090 | 6.839 | 7.090 | 656,898 | +0.39(+5.79%) |
Mar 20, 2009 | 6.781 | 7.112 | 6.400 | 6.702 | 1,455,538 | -0.59(-8.08%) |
Mar 19, 2009 | 7.248 | 7.492 | 7.140 | 7.291 | 917,573 | +0.13(+1.81%) |
Mar 18, 2009 | 6.731 | 7.219 | 6.716 | 7.162 | 537,403 | +0.28(+4.07%) |
Mar 17, 2009 | 6.839 | 6.882 | 6.580 | 6.882 | 307,628 | +0.17(+2.46%) |
Mar 16, 2009 | 6.824 | 7.047 | 6.673 | 6.716 | 745,178 | +0.08(+1.19%) |
Mar 13, 2009 | 6.623 | 6.681 | 6.393 | 6.637 | 0 | +0.09(+1.32%) |
Mar 12, 2009 | 6.508 | 6.587 | 6.127 | 6.551 | 1,311,122 | +0.13(+2.01%) |
Mar 11, 2009 | 6.400 | 6.479 | 6.221 | 6.422 | 951,653 | +0.02(+0.34%) |
Mar 10, 2009 | 5.941 | 6.465 | 5.912 | 6.400 | 1,270,850 | +0.62(+10.82%) |
Mar 09, 2009 | 5.890 | 5.948 | 5.725 | 5.775 | 795,379 | -0.08(-1.35%) |
Mar 06, 2009 | 6.185 | 6.192 | 5.725 | 5.854 | 0 | -0.14(-2.40%) |
Mar 05, 2009 | 6.487 | 6.530 | 5.905 | 5.998 | 734,390 | -0.64(-9.63%) |
Mar 04, 2009 | 6.795 | 6.831 | 6.515 | 6.637 | 749,058 | -0.23(-3.35%) |
Mar 02, 2009 | 7.392 | 7.442 | 6.846 | 6.867 | 718,890 | -0.66(-8.78%) |
Feb 27, 2009 | 7.600 | 7.830 | 7.521 | 7.528 | 0 | -0.25(-3.23%) |
Feb 26, 2009 | 7.916 | 8.038 | 7.736 | 7.780 | 573,724 | -0.01(-0.09%) |
Feb 25, 2009 | 7.859 | 7.988 | 7.693 | 7.787 | 736,646 | -0.14(-1.81%) |
Feb 24, 2009 | 7.844 | 8.045 | 7.607 | 7.930 | 563,759 | +0.15(+1.94%) |
Feb 23, 2009 | 8.060 | 8.153 | 7.780 | 7.780 | 664,261 | -0.22(-2.78%) |
Feb 20, 2009 | 8.196 | 8.325 | 7.887 | 8.002 | 675,835 | -0.34(-4.05%) |
Feb 19, 2009 | 8.807 | 8.821 | 8.297 | 8.340 | 440,358 | -0.34(-3.89%) |
Feb 18, 2009 | 8.836 | 8.936 | 8.548 | 8.677 | 533,735 | -0.08(-0.90%) |
Feb 17, 2009 | 8.979 | 8.979 | 8.692 | 8.757 | 674,064 | -0.49(-5.28%) |
Feb 13, 2009 | 9.618 | 9.733 | 9.166 | 9.245 | 504,149 | -0.34(-3.52%) |
Feb 12, 2009 | 9.324 | 9.726 | 9.094 | 9.583 | 994,427 | +0.22(+2.30%) |
Feb 11, 2009 | 9.338 | 9.604 | 9.238 | 9.367 | 767,906 | +0.09(+1.01%) |
Feb 10, 2009 | 9.532 | 9.712 | 9.180 | 9.274 | 950,698 | -0.32(-3.30%) |
Feb 09, 2009 | 9.475 | 9.640 | 9.360 | 9.590 | 1,279,827 | +0.16(+1.68%) |
Feb 06, 2009 | 9.180 | 9.568 | 9.180 | 9.432 | 1,463,966 | +0.25(+2.74%) |
Feb 05, 2009 | 9.101 | 9.446 | 8.922 | 9.180 | 716,611 | +0.05(+0.55%) |
Feb 04, 2009 | 8.936 | 9.403 | 8.850 | 9.130 | 834,919 | +0.24(+2.67%) |
Feb 03, 2009 | 9.202 | 9.294 | 8.728 | 8.893 | 742,059 | -0.36(-3.88%) |