Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 9.632 | 9.818 | 9.598 | 9.767 | 4,849,926 | +0.21(+2.21%) |
Apr 29, 2009 | 9.277 | 9.670 | 9.218 | 9.556 | 2,023,364 | +0.55(+6.09%) |
Apr 28, 2009 | 9.066 | 9.100 | 8.906 | 9.007 | 1,615,543 | +0.10(+1.14%) |
Apr 27, 2009 | 8.881 | 9.058 | 8.872 | 8.906 | 1,632,193 | -0.19(-2.13%) |
Apr 24, 2009 | 8.999 | 9.184 | 8.973 | 9.100 | 1,825,979 | +0.03(+0.28%) |
Apr 23, 2009 | 9.049 | 9.100 | 8.889 | 9.075 | 1,312,814 | +0.15(+1.70%) |
Apr 22, 2009 | 8.762 | 9.092 | 8.762 | 8.923 | 1,671,781 | -0.31(-3.38%) |
Apr 21, 2009 | 8.965 | 9.260 | 8.965 | 9.235 | 1,873,663 | +0.40(+4.49%) |
Apr 20, 2009 | 9.007 | 9.066 | 8.796 | 8.838 | 1,518,949 | -0.46(-4.99%) |
Apr 17, 2009 | 9.260 | 9.387 | 9.210 | 9.303 | 1,293,388 | -0.02(-0.18%) |
Apr 16, 2009 | 9.286 | 9.395 | 9.176 | 9.319 | 1,536,493 | +0.06(+0.64%) |
Apr 15, 2009 | 8.990 | 9.277 | 8.990 | 9.260 | 1,590,259 | +0.69(+8.08%) |
Apr 14, 2009 | 8.737 | 8.737 | 8.475 | 8.568 | 3,537,099 | -0.35(-3.97%) |
Apr 13, 2009 | 8.627 | 8.999 | 8.627 | 8.923 | 1,483,282 | +0.08(+0.96%) |
Apr 09, 2009 | 8.821 | 8.855 | 8.653 | 8.838 | 1,157,085 | +0.26(+3.05%) |
Apr 08, 2009 | 8.416 | 8.653 | 8.416 | 8.577 | 1,382,360 | +0.19(+2.21%) |
Apr 07, 2009 | 8.391 | 8.509 | 8.315 | 8.391 | 1,531,163 | -0.01(-0.10%) |
Apr 06, 2009 | 8.188 | 8.450 | 8.188 | 8.399 | 2,493,734 | +0.08(+0.91%) |
Apr 03, 2009 | 8.264 | 8.399 | 8.087 | 8.323 | 4,743,750 | -0.23(-2.67%) |
Apr 02, 2009 | 8.484 | 8.745 | 8.349 | 8.551 | 6,407,156 | -0.10(-1.17%) |
Apr 01, 2009 | 8.146 | 8.720 | 8.146 | 8.653 | 6,056,000 | -0.14(-1.54%) |
Mar 31, 2009 | 9.007 | 9.075 | 8.703 | 8.788 | 4,012,296 | -0.41(-4.41%) |
Mar 30, 2009 | 9.007 | 9.235 | 9.007 | 9.193 | 2,958,820 | +0.06(+0.65%) |
Mar 26, 2009 | 9.142 | 9.218 | 9.024 | 9.134 | 3,313,828 | -0.02(-0.18%) |
Mar 25, 2009 | 9.049 | 9.235 | 8.864 | 9.151 | 5,556,185 | -0.09(-1.00%) |
Mar 24, 2009 | 9.193 | 9.438 | 9.176 | 9.244 | 1,606,503 | -0.23(-2.41%) |
Mar 23, 2009 | 9.227 | 9.539 | 9.201 | 9.471 | 1,800,805 | +0.68(+7.68%) |
Mar 20, 2009 | 8.712 | 8.914 | 8.712 | 8.796 | 2,858,296 | +0.10(+1.17%) |
Mar 19, 2009 | 8.838 | 8.847 | 8.568 | 8.695 | 2,415,656 | +0.11(+1.28%) |
Mar 18, 2009 | 8.416 | 8.720 | 8.188 | 8.585 | 3,171,997 | -0.06(-0.68%) |
Mar 17, 2009 | 8.484 | 8.678 | 8.298 | 8.644 | 3,404,969 | -0.18(-2.01%) |
Mar 16, 2009 | 9.201 | 9.201 | 8.788 | 8.821 | 2,114,253 | +0.01(+0.10%) |
Mar 13, 2009 | 8.610 | 8.948 | 8.610 | 8.813 | 0 | +0.19(+2.15%) |
Mar 12, 2009 | 8.146 | 8.678 | 8.146 | 8.627 | 3,478,553 | +0.57(+7.02%) |
Mar 11, 2009 | 8.053 | 8.298 | 7.986 | 8.062 | 1,201,016 | -0.05(-0.62%) |
Mar 10, 2009 | 7.851 | 8.197 | 7.851 | 8.112 | 1,717,567 | +0.40(+5.14%) |
Mar 09, 2009 | 7.817 | 7.960 | 7.682 | 7.716 | 957,072 | -0.24(-3.08%) |
Mar 06, 2009 | 8.155 | 8.155 | 7.665 | 7.960 | 0 | -0.14(-1.77%) |
Mar 05, 2009 | 8.053 | 8.298 | 8.036 | 8.104 | 1,530,878 | -0.30(-3.61%) |
Mar 04, 2009 | 8.349 | 8.551 | 8.112 | 8.408 | 2,107,185 | +1.00(+13.57%) |
Mar 02, 2009 | 7.538 | 7.707 | 7.378 | 7.403 | 3,971,894 | -0.08(-1.13%) |
Feb 27, 2009 | 7.564 | 7.690 | 7.437 | 7.488 | 0 | -0.27(-3.48%) |
Feb 26, 2009 | 7.817 | 8.028 | 7.724 | 7.758 | 1,358,295 | -0.19(-2.34%) |
Feb 25, 2009 | 7.952 | 8.138 | 7.808 | 7.944 | 1,755,605 | -0.14(-1.67%) |
Feb 24, 2009 | 7.775 | 8.121 | 7.699 | 8.079 | 1,716,332 | +0.42(+5.51%) |
Feb 23, 2009 | 7.868 | 8.062 | 7.597 | 7.657 | 1,984,303 | +0.06(+0.78%) |
Feb 20, 2009 | 7.648 | 7.758 | 7.403 | 7.597 | 1,571,808 | -0.12(-1.53%) |
Feb 19, 2009 | 7.800 | 7.969 | 7.673 | 7.716 | 1,592,392 | +0.01(+0.11%) |
Feb 18, 2009 | 7.505 | 7.707 | 7.302 | 7.707 | 2,643,973 | +0.35(+4.70%) |
Feb 17, 2009 | 7.606 | 7.606 | 7.336 | 7.361 | 2,134,986 | -0.67(-8.31%) |
Feb 13, 2009 | 8.053 | 8.121 | 7.910 | 8.028 | 2,064,995 | -0.03(-0.31%) |
Feb 12, 2009 | 7.927 | 8.062 | 7.770 | 8.053 | 3,253,293 | -0.17(-2.05%) |
Feb 11, 2009 | 8.349 | 8.382 | 8.087 | 8.222 | 987,953 | +0.02(+0.21%) |
Feb 10, 2009 | 8.425 | 8.678 | 8.138 | 8.205 | 1,500,777 | -0.34(-3.95%) |
Feb 09, 2009 | 8.442 | 8.594 | 8.416 | 8.543 | 1,327,949 | +0.24(+2.95%) |
Feb 06, 2009 | 7.944 | 8.323 | 7.944 | 8.298 | 1,731,518 | +0.63(+8.26%) |
Feb 05, 2009 | 7.479 | 7.766 | 7.420 | 7.665 | 2,093,580 | +0.01(+0.11%) |
Feb 04, 2009 | 7.699 | 7.817 | 7.581 | 7.657 | 1,689,964 | -0.07(-0.87%) |
Feb 03, 2009 | 7.521 | 7.775 | 7.521 | 7.724 | 950,179 | +0.08(+1.11%) |