Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 10.05 | 10.05 | 9.507 | 9.657 | 85,697 | -0.21(-2.12%) |
Apr 29, 2009 | 9.712 | 10.09 | 9.639 | 9.866 | 139,375 | +0.16(+1.64%) |
Apr 28, 2009 | 9.581 | 9.712 | 9.072 | 9.707 | 224,448 | +0.16(+1.71%) |
Apr 27, 2009 | 9.135 | 9.628 | 9.093 | 9.544 | 143,743 | +0.51(+5.70%) |
Apr 24, 2009 | 8.925 | 9.129 | 8.925 | 9.030 | 41,733 | +0.05(+0.53%) |
Apr 23, 2009 | 8.835 | 9.035 | 8.835 | 8.982 | 120,513 | +0.19(+2.15%) |
Apr 22, 2009 | 8.820 | 8.967 | 8.709 | 8.793 | 70,045 | -0.07(-0.83%) |
Apr 21, 2009 | 8.583 | 8.940 | 8.474 | 8.867 | 103,381 | +0.16(+1.87%) |
Apr 20, 2009 | 8.573 | 8.704 | 8.295 | 8.704 | 144,115 | +0.10(+1.16%) |
Apr 17, 2009 | 8.452 | 8.704 | 8.452 | 8.604 | 31,805 | +0.11(+1.30%) |
Apr 16, 2009 | 8.589 | 8.631 | 8.463 | 8.494 | 71,826 | -0.08(-0.92%) |
Apr 15, 2009 | 8.463 | 8.620 | 8.400 | 8.573 | 67,281 | +0.05(+0.62%) |
Apr 14, 2009 | 8.552 | 8.678 | 8.415 | 8.520 | 46,880 | +0.07(+0.81%) |
Apr 13, 2009 | 8.321 | 8.473 | 8.158 | 8.452 | 79,323 | +0.05(+0.63%) |
Apr 09, 2009 | 8.636 | 8.636 | 8.331 | 8.400 | 186,707 | +0.01(+0.06%) |
Apr 08, 2009 | 8.300 | 8.631 | 8.253 | 8.394 | 99,082 | +0.15(+1.78%) |
Apr 07, 2009 | 8.237 | 8.452 | 8.163 | 8.247 | 45,487 | -0.27(-3.20%) |
Apr 06, 2009 | 8.730 | 8.730 | 8.358 | 8.520 | 92,078 | -0.29(-3.28%) |
Apr 03, 2009 | 8.646 | 8.898 | 8.499 | 8.809 | 67,296 | +0.09(+1.08%) |
Apr 02, 2009 | 8.562 | 8.998 | 8.358 | 8.715 | 178,773 | +0.28(+3.30%) |
Apr 01, 2009 | 8.400 | 8.541 | 8.274 | 8.436 | 152,953 | +0.00(+0.00%) |
Mar 31, 2009 | 8.452 | 8.484 | 8.279 | 8.436 | 156,052 | +0.03(+0.37%) |
Mar 30, 2009 | 8.662 | 8.736 | 8.289 | 8.405 | 230,755 | -1.06(-11.20%) |
Mar 26, 2009 | 9.486 | 9.528 | 9.303 | 9.465 | 111,574 | +0.23(+2.44%) |
Mar 25, 2009 | 9.150 | 9.439 | 9.124 | 9.240 | 167,316 | +0.10(+1.15%) |
Mar 24, 2009 | 9.282 | 9.292 | 9.014 | 9.135 | 110,683 | -0.15(-1.58%) |
Mar 23, 2009 | 9.219 | 9.345 | 8.877 | 9.282 | 163,260 | +0.57(+6.51%) |
Mar 20, 2009 | 9.455 | 9.639 | 8.713 | 8.715 | 254,142 | -0.75(-7.93%) |
Mar 19, 2009 | 8.862 | 9.854 | 8.757 | 9.465 | 410,037 | +0.80(+9.21%) |
Mar 18, 2009 | 8.400 | 8.741 | 8.258 | 8.667 | 125,578 | +0.19(+2.29%) |
Mar 17, 2009 | 8.421 | 8.709 | 8.190 | 8.473 | 143,400 | +0.05(+0.56%) |
Mar 16, 2009 | 8.410 | 9.035 | 8.358 | 8.426 | 375,011 | +0.06(+0.69%) |
Mar 13, 2009 | 8.310 | 8.562 | 8.310 | 8.368 | 155,544 | +0.08(+0.95%) |
Mar 12, 2009 | 7.743 | 8.400 | 7.554 | 8.289 | 228,682 | +0.50(+6.47%) |
Mar 11, 2009 | 7.617 | 7.985 | 7.617 | 7.785 | 124,889 | +0.15(+1.99%) |
Mar 10, 2009 | 7.455 | 7.717 | 7.334 | 7.633 | 110,145 | +0.39(+5.36%) |
Mar 09, 2009 | 7.134 | 7.523 | 7.124 | 7.245 | 121,378 | -0.03(-0.36%) |
Mar 06, 2009 | 7.544 | 7.843 | 7.140 | 7.271 | 211,144 | -0.22(-2.94%) |
Mar 05, 2009 | 7.649 | 7.749 | 7.397 | 7.491 | 181,631 | -0.24(-3.06%) |
Mar 04, 2009 | 7.402 | 7.817 | 7.402 | 7.728 | 245,332 | +0.59(+8.24%) |
Mar 02, 2009 | 7.659 | 7.843 | 7.087 | 7.140 | 197,406 | -0.65(-8.29%) |
Feb 27, 2009 | 7.623 | 7.858 | 7.323 | 7.785 | 127,245 | +0.24(+3.20%) |
Feb 26, 2009 | 7.192 | 7.806 | 7.192 | 7.544 | 247,519 | +0.38(+5.27%) |
Feb 25, 2009 | 7.313 | 7.418 | 6.987 | 7.166 | 269,718 | -0.06(-0.80%) |
Feb 24, 2009 | 7.187 | 7.350 | 6.851 | 7.224 | 322,597 | +0.08(+1.10%) |
Feb 23, 2009 | 7.875 | 7.875 | 7.129 | 7.145 | 136,674 | -0.62(-7.98%) |
Feb 20, 2009 | 7.491 | 7.764 | 7.129 | 7.764 | 178,369 | +0.19(+2.57%) |
Feb 19, 2009 | 8.011 | 8.137 | 7.434 | 7.570 | 623,649 | -0.23(-2.90%) |
Feb 18, 2009 | 8.610 | 8.610 | 7.743 | 7.796 | 234,782 | -0.78(-9.12%) |
Feb 17, 2009 | 8.793 | 9.072 | 8.578 | 8.578 | 69,429 | -0.54(-5.93%) |
Feb 13, 2009 | 8.799 | 9.444 | 8.799 | 9.119 | 82,197 | +0.25(+2.78%) |
Feb 12, 2009 | 8.898 | 9.145 | 8.772 | 8.872 | 107,505 | -0.17(-1.92%) |
Feb 11, 2009 | 9.208 | 9.318 | 8.988 | 9.045 | 67,824 | -0.04(-0.46%) |
Feb 10, 2009 | 9.738 | 9.791 | 8.998 | 9.087 | 218,055 | -0.73(-7.48%) |
Feb 09, 2009 | 9.623 | 9.912 | 9.544 | 9.822 | 262,352 | +0.24(+2.46%) |
Feb 06, 2009 | 9.177 | 9.633 | 8.993 | 9.586 | 221,097 | +0.36(+3.87%) |
Feb 05, 2009 | 8.925 | 9.282 | 8.867 | 9.229 | 124,477 | +0.30(+3.41%) |
Feb 04, 2009 | 9.082 | 9.295 | 8.914 | 8.925 | 105,764 | -0.02(-0.23%) |
Feb 03, 2009 | 8.704 | 9.014 | 8.505 | 8.946 | 115,995 | +0.22(+2.53%) |