Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 10.64 | 10.91 | 10.29 | 10.29 | 451,265 | -0.29(-2.76%) |
Apr 29, 2009 | 10.48 | 10.84 | 10.18 | 10.58 | 453,441 | +0.26(+2.53%) |
Apr 28, 2009 | 9.938 | 10.59 | 9.892 | 10.32 | 479,989 | +0.29(+2.91%) |
Apr 27, 2009 | 10.26 | 10.33 | 9.869 | 10.03 | 591,212 | -0.42(-4.04%) |
Apr 24, 2009 | 10.44 | 10.76 | 10.18 | 10.45 | 594,546 | +0.11(+1.04%) |
Apr 23, 2009 | 10.56 | 10.69 | 10.08 | 10.35 | 441,342 | -0.21(-2.04%) |
Apr 22, 2009 | 9.946 | 10.68 | 9.808 | 10.56 | 895,343 | +0.56(+5.61%) |
Apr 21, 2009 | 9.593 | 10.18 | 9.523 | 10.000 | 740,681 | +0.41(+4.24%) |
Apr 20, 2009 | 10.88 | 10.88 | 9.546 | 9.593 | 727,860 | -1.47(-13.26%) |
Apr 17, 2009 | 10.58 | 11.22 | 10.40 | 11.06 | 616,164 | +0.55(+5.19%) |
Apr 16, 2009 | 10.15 | 10.73 | 9.938 | 10.51 | 570,314 | +0.48(+4.82%) |
Apr 15, 2009 | 9.424 | 10.06 | 9.424 | 10.03 | 449,209 | +0.60(+6.35%) |
Apr 14, 2009 | 9.685 | 9.754 | 9.324 | 9.431 | 605,291 | -0.35(-3.61%) |
Apr 13, 2009 | 9.915 | 9.992 | 9.700 | 9.785 | 414,227 | -0.21(-2.08%) |
Apr 09, 2009 | 9.569 | 10.06 | 9.500 | 9.992 | 637,364 | +0.59(+6.29%) |
Apr 08, 2009 | 9.001 | 9.569 | 9.001 | 9.401 | 643,535 | +0.39(+4.35%) |
Apr 07, 2009 | 7.680 | 9.086 | 7.588 | 9.009 | 1,489,275 | -0.13(-1.43%) |
Apr 06, 2009 | 8.986 | 9.178 | 8.702 | 9.139 | 569,233 | +0.05(+0.51%) |
Apr 03, 2009 | 9.070 | 9.201 | 8.525 | 9.093 | 537,358 | -0.01(-0.08%) |
Apr 02, 2009 | 8.771 | 9.247 | 8.771 | 9.101 | 592,919 | +0.58(+6.76%) |
Apr 01, 2009 | 8.364 | 8.909 | 8.218 | 8.525 | 552,542 | +0.09(+1.09%) |
Mar 31, 2009 | 8.325 | 8.778 | 8.325 | 8.433 | 539,615 | +0.26(+3.20%) |
Mar 30, 2009 | 8.625 | 8.909 | 7.980 | 8.172 | 665,791 | -1.45(-15.08%) |
Mar 26, 2009 | 9.554 | 10.09 | 9.139 | 9.623 | 1,268,076 | +0.14(+1.46%) |
Mar 25, 2009 | 8.356 | 9.516 | 8.302 | 9.485 | 1,221,823 | +1.18(+14.14%) |
Mar 24, 2009 | 8.563 | 8.917 | 8.295 | 8.310 | 782,671 | -0.41(-4.75%) |
Mar 23, 2009 | 8.410 | 8.725 | 7.780 | 8.725 | 670,517 | +0.43(+5.19%) |
Mar 20, 2009 | 8.609 | 8.732 | 8.264 | 8.295 | 532,223 | -0.21(-2.44%) |
Mar 19, 2009 | 8.448 | 8.755 | 8.287 | 8.502 | 649,958 | +0.24(+2.88%) |
Mar 18, 2009 | 7.818 | 8.548 | 7.765 | 8.264 | 469,493 | +0.42(+5.39%) |
Mar 17, 2009 | 7.649 | 8.041 | 7.565 | 7.841 | 600,119 | +0.38(+5.15%) |
Mar 16, 2009 | 7.212 | 7.642 | 7.181 | 7.457 | 561,715 | +0.36(+5.09%) |
Mar 13, 2009 | 6.981 | 7.258 | 6.689 | 7.096 | 477,905 | +0.17(+2.44%) |
Mar 12, 2009 | 6.582 | 6.989 | 6.390 | 6.928 | 358,671 | +0.34(+5.13%) |
Mar 11, 2009 | 6.636 | 6.908 | 6.405 | 6.590 | 318,878 | +0.02(+0.35%) |
Mar 10, 2009 | 6.298 | 6.574 | 6.236 | 6.567 | 943,262 | +0.10(+1.54%) |
Mar 09, 2009 | 6.874 | 6.874 | 6.351 | 6.467 | 433,760 | -0.36(-5.29%) |
Mar 06, 2009 | 6.697 | 6.981 | 6.659 | 6.828 | 473,569 | +0.23(+3.49%) |
Mar 05, 2009 | 7.089 | 7.181 | 6.567 | 6.597 | 345,680 | -0.68(-9.39%) |
Mar 04, 2009 | 7.204 | 7.381 | 6.897 | 7.281 | 417,867 | +0.31(+4.52%) |
Mar 02, 2009 | 7.096 | 7.434 | 6.943 | 6.966 | 531,352 | -0.31(-4.22%) |
Feb 27, 2009 | 7.288 | 7.672 | 7.258 | 7.273 | 497,622 | -0.18(-2.37%) |
Feb 26, 2009 | 7.980 | 8.172 | 7.335 | 7.450 | 451,187 | -0.46(-5.83%) |
Feb 25, 2009 | 8.287 | 8.287 | 7.811 | 7.911 | 662,543 | -0.43(-5.16%) |
Feb 24, 2009 | 8.287 | 8.563 | 7.841 | 8.341 | 667,998 | +0.21(+2.55%) |
Feb 23, 2009 | 8.080 | 8.333 | 7.949 | 8.133 | 632,627 | +0.10(+1.24%) |
Feb 20, 2009 | 8.064 | 8.310 | 7.873 | 8.033 | 352,521 | -0.22(-2.61%) |
Feb 19, 2009 | 8.218 | 8.479 | 8.106 | 8.248 | 291,330 | +0.12(+1.42%) |
Feb 18, 2009 | 8.149 | 8.325 | 7.964 | 8.133 | 362,505 | +0.02(+0.19%) |
Feb 17, 2009 | 8.133 | 8.364 | 7.995 | 8.118 | 250,310 | -0.33(-3.91%) |
Feb 13, 2009 | 8.656 | 8.717 | 8.103 | 8.448 | 328,265 | -0.20(-2.31%) |
Feb 12, 2009 | 8.241 | 9.209 | 8.187 | 8.648 | 560,616 | -0.40(-4.41%) |
Feb 11, 2009 | 8.932 | 9.331 | 8.932 | 9.047 | 317,795 | +0.18(+2.08%) |
Feb 10, 2009 | 9.278 | 9.654 | 8.832 | 8.863 | 281,309 | -0.46(-4.94%) |
Feb 09, 2009 | 9.109 | 9.808 | 8.840 | 9.324 | 384,931 | +0.14(+1.50%) |
Feb 06, 2009 | 8.517 | 9.201 | 8.517 | 9.185 | 291,634 | +0.48(+5.47%) |
Feb 05, 2009 | 8.487 | 8.825 | 8.402 | 8.709 | 262,740 | +0.18(+2.07%) |
Feb 04, 2009 | 8.494 | 8.732 | 8.417 | 8.533 | 247,478 | +0.07(+0.82%) |
Feb 03, 2009 | 8.333 | 8.548 | 8.164 | 8.464 | 332,796 | +0.20(+2.42%) |