Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 9.010 | 9.500 | 8.940 | 8.990 | 500,532 | +0.14(+1.58%) |
Apr 29, 2009 | 8.700 | 8.960 | 8.590 | 8.850 | 517,213 | +0.27(+3.15%) |
Apr 28, 2009 | 8.630 | 8.800 | 8.460 | 8.580 | 489,874 | -0.19(-2.17%) |
Apr 27, 2009 | 8.550 | 8.870 | 8.380 | 8.770 | 366,963 | +0.00(+0.00%) |
Apr 24, 2009 | 8.770 | 9.080 | 8.640 | 8.770 | 536,813 | -0.02(-0.23%) |
Apr 23, 2009 | 8.920 | 9.060 | 8.720 | 8.790 | 723,244 | -0.09(-1.01%) |
Apr 22, 2009 | 7.970 | 9.100 | 7.970 | 8.880 | 724,424 | +0.78(+9.63%) |
Apr 21, 2009 | 7.900 | 8.110 | 7.850 | 8.100 | 396,528 | +0.13(+1.63%) |
Apr 20, 2009 | 8.200 | 8.310 | 7.800 | 7.970 | 358,341 | -0.49(-5.79%) |
Apr 17, 2009 | 8.540 | 8.550 | 8.130 | 8.460 | 392,515 | -0.05(-0.59%) |
Apr 16, 2009 | 8.610 | 8.620 | 8.200 | 8.510 | 479,078 | -0.08(-0.93%) |
Apr 15, 2009 | 8.610 | 8.630 | 8.160 | 8.590 | 469,387 | -0.07(-0.81%) |
Apr 14, 2009 | 8.760 | 8.950 | 8.650 | 8.660 | 637,302 | -0.25(-2.81%) |
Apr 13, 2009 | 8.330 | 9.090 | 8.240 | 8.910 | 691,575 | +0.39(+4.58%) |
Apr 09, 2009 | 8.170 | 8.680 | 8.120 | 8.520 | 654,605 | +0.54(+6.77%) |
Apr 08, 2009 | 7.540 | 8.080 | 7.480 | 7.980 | 940,644 | +0.56(+7.55%) |
Apr 07, 2009 | 7.420 | 7.600 | 7.250 | 7.420 | 856,589 | -0.06(-0.80%) |
Apr 06, 2009 | 7.610 | 7.650 | 7.280 | 7.480 | 665,593 | -0.24(-3.11%) |
Apr 03, 2009 | 7.910 | 7.910 | 7.500 | 7.720 | 625,077 | -0.20(-2.53%) |
Apr 02, 2009 | 7.600 | 8.000 | 7.550 | 7.920 | 939,684 | +0.45(+6.02%) |
Apr 01, 2009 | 6.980 | 7.630 | 6.900 | 7.470 | 1,144,242 | +0.31(+4.33%) |
Mar 31, 2009 | 6.710 | 7.230 | 6.630 | 7.160 | 753,693 | +0.58(+8.81%) |
Mar 30, 2009 | 6.740 | 6.850 | 6.380 | 6.580 | 400,290 | -0.59(-8.23%) |
Mar 26, 2009 | 6.910 | 7.250 | 6.850 | 7.170 | 948,009 | +0.37(+5.44%) |
Mar 25, 2009 | 6.650 | 6.960 | 6.560 | 6.800 | 574,344 | -0.01(-0.15%) |
Mar 24, 2009 | 6.930 | 7.070 | 6.510 | 6.810 | 496,834 | -0.28(-3.95%) |
Mar 23, 2009 | 7.070 | 7.220 | 6.800 | 7.090 | 509,490 | +0.35(+5.19%) |
Mar 20, 2009 | 7.440 | 7.440 | 6.690 | 6.740 | 754,228 | -0.63(-8.55%) |
Mar 19, 2009 | 7.440 | 7.600 | 7.310 | 7.370 | 397,654 | -0.05(-0.67%) |
Mar 18, 2009 | 6.780 | 7.460 | 6.730 | 7.420 | 1,076,367 | +0.60(+8.80%) |
Mar 17, 2009 | 6.920 | 7.190 | 6.590 | 6.820 | 1,621,448 | -0.12(-1.73%) |
Mar 16, 2009 | 7.010 | 7.200 | 6.800 | 6.940 | 1,168,717 | +0.08(+1.17%) |
Mar 13, 2009 | 8.270 | 8.350 | 6.630 | 6.860 | 3,640,463 | -2.14(-23.78%) |
Mar 12, 2009 | 8.120 | 9.290 | 8.000 | 9.000 | 2,210,300 | +1.16(+14.80%) |
Mar 11, 2009 | 11.04 | 11.09 | 7.550 | 7.840 | 5,757,282 | -3.16(-28.73%) |
Mar 10, 2009 | 10.64 | 11.16 | 10.55 | 11.00 | 887,000 | +0.66(+6.38%) |
Mar 09, 2009 | 11.53 | 11.53 | 10.07 | 10.34 | 734,161 | -1.08(-9.46%) |
Mar 06, 2009 | 11.68 | 11.81 | 10.80 | 11.42 | 788,316 | -0.05(-0.44%) |
Mar 05, 2009 | 11.92 | 12.10 | 11.45 | 11.47 | 862,113 | -0.70(-5.75%) |
Mar 04, 2009 | 12.25 | 12.62 | 12.10 | 12.17 | 632,071 | -0.25(-2.01%) |
Mar 02, 2009 | 12.87 | 13.10 | 12.34 | 12.42 | 917,960 | -0.79(-5.98%) |
Feb 27, 2009 | 12.62 | 13.60 | 12.55 | 13.21 | 318,045 | +0.29(+2.24%) |
Feb 26, 2009 | 13.30 | 13.50 | 12.90 | 12.92 | 276,291 | -0.36(-2.71%) |
Feb 25, 2009 | 13.24 | 13.53 | 12.89 | 13.28 | 513,302 | +0.20(+1.53%) |
Feb 24, 2009 | 12.77 | 13.35 | 12.65 | 13.08 | 502,298 | +0.46(+3.65%) |
Feb 23, 2009 | 13.08 | 13.43 | 12.53 | 12.62 | 378,126 | -0.36(-2.77%) |
Feb 20, 2009 | 13.19 | 13.61 | 12.60 | 12.98 | 298,284 | -0.47(-3.49%) |
Feb 19, 2009 | 13.22 | 13.80 | 13.16 | 13.45 | 405,078 | +0.28(+2.13%) |
Feb 18, 2009 | 13.64 | 13.76 | 12.53 | 13.17 | 834,768 | -0.32(-2.37%) |
Feb 17, 2009 | 13.90 | 14.17 | 13.41 | 13.49 | 562,138 | -0.69(-4.87%) |
Feb 13, 2009 | 13.83 | 14.33 | 13.76 | 14.18 | 333,699 | +0.41(+2.98%) |
Feb 12, 2009 | 13.66 | 13.94 | 13.17 | 13.77 | 589,138 | +0.19(+1.40%) |
Feb 11, 2009 | 14.62 | 14.62 | 13.30 | 13.58 | 297,050 | -0.36(-2.58%) |
Feb 10, 2009 | 14.39 | 14.65 | 13.73 | 13.94 | 379,706 | -0.57(-3.93%) |
Feb 09, 2009 | 14.50 | 14.84 | 14.37 | 14.51 | 556,747 | +0.07(+0.48%) |
Feb 06, 2009 | 14.08 | 14.52 | 14.04 | 14.44 | 425,777 | +0.47(+3.36%) |
Feb 05, 2009 | 13.70 | 14.24 | 13.15 | 13.97 | 417,893 | +0.18(+1.31%) |
Feb 04, 2009 | 14.70 | 14.94 | 13.72 | 13.79 | 921,978 | -0.83(-5.68%) |
Feb 03, 2009 | 14.76 | 14.98 | 14.38 | 14.62 | 477,234 | -0.04(-0.27%) |