Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 11.31 | 11.45 | 10.46 | 10.82 | 1,009,120 | -0.74(-6.43%) |
Apr 29, 2009 | 11.33 | 11.87 | 11.22 | 11.56 | 699,561 | +0.32(+2.86%) |
Apr 28, 2009 | 10.71 | 11.64 | 10.54 | 11.24 | 847,689 | +0.38(+3.45%) |
Apr 27, 2009 | 11.22 | 11.43 | 10.81 | 10.87 | 822,531 | -0.86(-7.31%) |
Apr 24, 2009 | 10.58 | 11.89 | 10.35 | 11.73 | 1,297,806 | +1.46(+14.20%) |
Apr 23, 2009 | 10.48 | 10.55 | 10.03 | 10.27 | 921,475 | -0.18(-1.77%) |
Apr 22, 2009 | 9.803 | 10.81 | 9.458 | 10.45 | 851,767 | +0.58(+5.91%) |
Apr 21, 2009 | 8.333 | 10.07 | 8.333 | 9.868 | 813,089 | +1.54(+18.51%) |
Apr 20, 2009 | 9.029 | 9.029 | 8.303 | 8.327 | 659,818 | -0.96(-10.32%) |
Apr 17, 2009 | 8.922 | 9.464 | 8.922 | 9.285 | 505,308 | +0.25(+2.77%) |
Apr 16, 2009 | 8.815 | 9.095 | 8.660 | 9.035 | 362,985 | +0.25(+2.85%) |
Apr 15, 2009 | 8.321 | 8.803 | 8.255 | 8.785 | 715,958 | +0.45(+5.43%) |
Apr 14, 2009 | 8.940 | 9.029 | 8.279 | 8.333 | 474,901 | -0.48(-5.47%) |
Apr 13, 2009 | 9.172 | 9.172 | 8.726 | 8.815 | 323,373 | -0.37(-4.02%) |
Apr 09, 2009 | 8.333 | 9.595 | 8.333 | 9.184 | 607,499 | +0.89(+10.69%) |
Apr 08, 2009 | 8.089 | 8.309 | 7.982 | 8.297 | 349,378 | +0.38(+4.81%) |
Apr 07, 2009 | 8.047 | 8.113 | 7.815 | 7.916 | 362,280 | -0.28(-3.41%) |
Apr 06, 2009 | 8.178 | 8.255 | 7.940 | 8.196 | 574,623 | -0.20(-2.34%) |
Apr 03, 2009 | 8.107 | 8.434 | 7.749 | 8.392 | 538,810 | +0.26(+3.15%) |
Apr 02, 2009 | 6.690 | 8.243 | 6.690 | 8.136 | 1,560,843 | +1.53(+23.15%) |
Apr 01, 2009 | 6.440 | 6.690 | 6.279 | 6.607 | 717,875 | +0.05(+0.82%) |
Mar 31, 2009 | 6.726 | 6.726 | 6.416 | 6.553 | 732,490 | -0.01(-0.09%) |
Mar 30, 2009 | 7.041 | 7.041 | 6.410 | 6.559 | 566,720 | -0.76(-10.33%) |
Mar 26, 2009 | 7.023 | 7.339 | 7.023 | 7.315 | 1,283,604 | +0.28(+3.98%) |
Mar 25, 2009 | 6.702 | 7.202 | 6.601 | 7.035 | 398,263 | +0.30(+4.51%) |
Mar 24, 2009 | 7.142 | 7.166 | 6.726 | 6.732 | 583,296 | -0.49(-6.84%) |
Mar 23, 2009 | 6.928 | 7.226 | 6.898 | 7.226 | 258,860 | +0.71(+10.87%) |
Mar 20, 2009 | 6.767 | 6.880 | 6.381 | 6.517 | 352,125 | -0.35(-5.11%) |
Mar 19, 2009 | 7.000 | 7.035 | 6.809 | 6.869 | 211,397 | -0.02(-0.35%) |
Mar 18, 2009 | 6.315 | 7.011 | 6.244 | 6.892 | 558,428 | +0.45(+6.93%) |
Mar 17, 2009 | 6.476 | 6.607 | 6.184 | 6.446 | 501,461 | -0.17(-2.52%) |
Mar 16, 2009 | 6.327 | 6.672 | 6.309 | 6.613 | 624,979 | +0.29(+4.52%) |
Mar 13, 2009 | 6.523 | 6.529 | 6.083 | 6.327 | 0 | -0.12(-1.94%) |
Mar 12, 2009 | 6.267 | 6.505 | 5.916 | 6.452 | 848,628 | +0.12(+1.98%) |
Mar 11, 2009 | 6.226 | 6.476 | 6.113 | 6.327 | 524,611 | +0.21(+3.40%) |
Mar 10, 2009 | 5.702 | 6.178 | 5.666 | 6.119 | 789,686 | +0.49(+8.78%) |
Mar 09, 2009 | 5.982 | 6.113 | 5.607 | 5.625 | 430,163 | -0.46(-7.53%) |
Mar 06, 2009 | 6.702 | 6.702 | 5.946 | 6.083 | 0 | -0.60(-8.99%) |
Mar 05, 2009 | 7.095 | 7.380 | 6.547 | 6.684 | 703,219 | -0.71(-9.65%) |
Mar 04, 2009 | 7.077 | 7.607 | 6.875 | 7.398 | 596,275 | +0.09(+1.22%) |
Mar 02, 2009 | 7.488 | 7.749 | 7.232 | 7.309 | 699,703 | -0.30(-3.91%) |
Feb 27, 2009 | 7.791 | 7.982 | 7.595 | 7.607 | 0 | -0.40(-5.05%) |
Feb 26, 2009 | 7.708 | 8.630 | 7.708 | 8.011 | 635,599 | +0.14(+1.82%) |
Feb 25, 2009 | 8.208 | 8.238 | 7.482 | 7.869 | 578,679 | -0.42(-5.10%) |
Feb 24, 2009 | 7.964 | 8.404 | 7.690 | 8.291 | 643,656 | +0.28(+3.49%) |
Feb 23, 2009 | 9.011 | 9.107 | 8.005 | 8.011 | 955,121 | -1.28(-13.77%) |
Feb 20, 2009 | 9.499 | 9.571 | 9.071 | 9.291 | 348,958 | -0.25(-2.62%) |
Feb 19, 2009 | 9.821 | 10.06 | 9.476 | 9.541 | 460,239 | -0.18(-1.84%) |
Feb 18, 2009 | 9.987 | 10.05 | 9.583 | 9.720 | 455,973 | -0.18(-1.80%) |
Feb 17, 2009 | 10.21 | 10.23 | 9.779 | 9.898 | 527,948 | -0.42(-4.09%) |
Feb 13, 2009 | 10.40 | 10.62 | 10.15 | 10.32 | 848,796 | -0.04(-0.40%) |
Feb 12, 2009 | 9.976 | 10.38 | 9.821 | 10.36 | 726,048 | +0.24(+2.35%) |
Feb 11, 2009 | 10.21 | 10.43 | 9.892 | 10.12 | 690,010 | +0.06(+0.59%) |
Feb 10, 2009 | 9.958 | 10.27 | 9.862 | 10.06 | 787,228 | +0.08(+0.84%) |
Feb 09, 2009 | 9.886 | 10.09 | 9.856 | 9.981 | 1,327,231 | +0.09(+0.90%) |
Feb 06, 2009 | 9.845 | 10.06 | 9.672 | 9.892 | 785,459 | +0.10(+1.03%) |
Feb 05, 2009 | 9.815 | 10.02 | 9.731 | 9.791 | 825,362 | -0.02(-0.24%) |
Feb 04, 2009 | 10.05 | 10.19 | 9.743 | 9.815 | 501,440 | -0.14(-1.43%) |
Feb 03, 2009 | 9.708 | 10.01 | 9.541 | 9.958 | 519,381 | +0.36(+3.72%) |