Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 9.020 | 9.250 | 9.020 | 9.130 | 308,808 | +0.00(+0.00%) |
Apr 29, 2009 | 8.820 | 9.250 | 8.770 | 9.130 | 270,264 | +0.38(+4.34%) |
Apr 28, 2009 | 8.750 | 8.820 | 8.500 | 8.750 | 232,782 | +0.15(+1.74%) |
Apr 27, 2009 | 8.450 | 8.870 | 8.430 | 8.600 | 278,860 | +0.23(+2.75%) |
Apr 24, 2009 | 8.100 | 8.520 | 8.060 | 8.370 | 334,550 | +0.30(+3.72%) |
Apr 23, 2009 | 8.130 | 8.130 | 8.050 | 8.070 | 125,332 | -0.03(-0.37%) |
Apr 22, 2009 | 8.200 | 8.200 | 8.020 | 8.100 | 101,409 | +0.00(+0.00%) |
Apr 21, 2009 | 8.100 | 8.150 | 8.020 | 8.100 | 91,364 | -0.07(-0.86%) |
Apr 20, 2009 | 8.250 | 8.270 | 8.150 | 8.170 | 262,843 | -0.08(-0.97%) |
Apr 17, 2009 | 8.350 | 8.460 | 8.150 | 8.250 | 615,709 | -0.18(-2.14%) |
Apr 16, 2009 | 8.260 | 8.480 | 8.190 | 8.430 | 285,848 | +0.22(+2.68%) |
Apr 15, 2009 | 8.120 | 8.350 | 8.100 | 8.210 | 128,389 | +0.11(+1.36%) |
Apr 14, 2009 | 8.220 | 8.290 | 8.080 | 8.100 | 236,704 | -0.02(-0.25%) |
Apr 13, 2009 | 8.450 | 8.450 | 8.040 | 8.120 | 92,484 | -0.13(-1.58%) |
Apr 09, 2009 | 8.190 | 8.270 | 7.960 | 8.250 | 200,338 | +0.24(+3.00%) |
Apr 08, 2009 | 8.090 | 8.160 | 7.960 | 8.010 | 84,230 | -0.15(-1.84%) |
Apr 07, 2009 | 8.090 | 8.160 | 7.980 | 8.160 | 205,617 | +0.14(+1.75%) |
Apr 06, 2009 | 7.950 | 8.020 | 7.980 | 8.020 | 152,666 | +0.04(+0.50%) |
Apr 03, 2009 | 7.950 | 8.040 | 7.530 | 7.980 | 258,144 | +0.12(+1.53%) |
Apr 02, 2009 | 7.970 | 7.870 | 7.860 | 7.860 | 295,980 | -0.01(-0.13%) |
Apr 01, 2009 | 7.650 | 7.870 | 7.590 | 7.870 | 284,098 | +0.28(+3.69%) |
Mar 31, 2009 | 7.690 | 7.630 | 7.540 | 7.590 | 82,064 | +0.05(+0.66%) |
Mar 30, 2009 | 7.730 | 8.040 | 7.530 | 7.540 | 217,799 | -0.31(-3.95%) |
Mar 26, 2009 | 8.000 | 7.980 | 7.850 | 7.850 | 410,765 | -0.13(-1.63%) |
Mar 25, 2009 | 7.990 | 8.040 | 7.980 | 7.980 | 344,723 | -0.06(-0.75%) |
Mar 24, 2009 | 8.090 | 8.090 | 8.040 | 8.040 | 273,822 | -0.05(-0.62%) |
Mar 23, 2009 | 7.830 | 8.090 | 8.020 | 8.090 | 169,767 | +0.36(+4.66%) |
Mar 20, 2009 | 7.730 | 8.030 | 7.730 | 7.730 | 263,827 | -0.30(-3.74%) |
Mar 19, 2009 | 8.010 | 8.100 | 8.000 | 8.030 | 154,760 | -0.07(-0.86%) |
Mar 18, 2009 | 8.100 | 8.170 | 8.090 | 8.100 | 193,642 | +0.00(+0.00%) |
Mar 17, 2009 | 8.150 | 8.100 | 8.090 | 8.100 | 431,910 | +0.00(+0.00%) |
Mar 16, 2009 | 8.300 | 8.300 | 8.050 | 8.100 | 368,737 | -0.14(-1.70%) |
Mar 13, 2009 | 8.450 | 8.480 | 8.140 | 8.240 | 242,292 | -0.11(-1.32%) |
Mar 12, 2009 | 7.900 | 8.350 | 7.900 | 8.350 | 123,849 | +0.40(+5.03%) |
Mar 11, 2009 | 7.900 | 8.020 | 7.810 | 7.950 | 110,494 | +0.07(+0.89%) |
Mar 10, 2009 | 7.600 | 7.950 | 7.600 | 7.880 | 165,875 | +0.36(+4.79%) |
Mar 09, 2009 | 7.860 | 8.220 | 7.520 | 7.520 | 200,447 | -0.64(-7.84%) |
Mar 06, 2009 | 7.370 | 8.290 | 7.190 | 8.160 | 309,171 | +0.95(+13.18%) |
Mar 05, 2009 | 7.530 | 7.660 | 7.160 | 7.210 | 151,984 | -0.32(-4.25%) |
Mar 04, 2009 | 7.370 | 7.840 | 7.370 | 7.530 | 158,556 | -0.25(-3.21%) |
Mar 02, 2009 | 7.550 | 7.850 | 7.450 | 7.780 | 174,502 | +0.22(+2.91%) |
Feb 27, 2009 | 7.450 | 7.660 | 7.350 | 7.560 | 111,402 | +0.06(+0.80%) |
Feb 26, 2009 | 7.940 | 7.940 | 7.460 | 7.500 | 241,927 | -0.10(-1.32%) |
Feb 25, 2009 | 7.700 | 7.930 | 7.600 | 7.600 | 300,840 | -0.06(-0.78%) |
Feb 24, 2009 | 7.520 | 7.760 | 7.400 | 7.660 | 197,673 | -0.03(-0.39%) |
Feb 23, 2009 | 7.850 | 7.910 | 7.600 | 7.690 | 218,070 | -0.08(-1.03%) |
Feb 20, 2009 | 7.900 | 7.940 | 7.410 | 7.770 | 430,999 | -0.12(-1.52%) |
Feb 19, 2009 | 8.130 | 8.130 | 7.800 | 7.890 | 173,671 | -0.10(-1.25%) |
Feb 18, 2009 | 8.200 | 8.200 | 7.750 | 7.990 | 337,267 | -0.21(-2.56%) |
Feb 17, 2009 | 8.310 | 8.430 | 8.100 | 8.200 | 281,767 | -0.37(-4.32%) |
Feb 13, 2009 | 8.600 | 8.670 | 8.500 | 8.570 | 141,436 | -0.06(-0.70%) |
Feb 12, 2009 | 8.770 | 8.770 | 8.500 | 8.630 | 438,175 | -0.14(-1.60%) |
Feb 11, 2009 | 8.600 | 8.850 | 8.500 | 8.770 | 305,675 | +0.08(+0.92%) |
Feb 10, 2009 | 8.990 | 8.990 | 8.540 | 8.690 | 762,658 | -0.21(-2.36%) |
Feb 09, 2009 | 8.690 | 9.000 | 8.570 | 8.900 | 278,040 | +0.21(+2.42%) |
Feb 06, 2009 | 8.490 | 8.700 | 8.280 | 8.690 | 237,123 | +0.22(+2.60%) |
Feb 05, 2009 | 8.110 | 8.480 | 8.110 | 8.470 | 127,756 | +0.26(+3.17%) |
Feb 04, 2009 | 8.400 | 8.400 | 8.190 | 8.210 | 81,312 | -0.15(-1.79%) |
Feb 03, 2009 | 8.490 | 8.500 | 8.200 | 8.360 | 122,577 | -0.09(-1.07%) |