Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 11.17 | 11.33 | 10.69 | 10.79 | 396,050 | -0.16(-1.49%) |
Apr 29, 2009 | 10.84 | 11.20 | 10.66 | 10.96 | 562,105 | +0.32(+2.99%) |
Apr 28, 2009 | 10.50 | 10.85 | 10.40 | 10.64 | 273,940 | -0.04(-0.36%) |
Apr 27, 2009 | 10.58 | 11.04 | 10.52 | 10.68 | 281,315 | -0.10(-0.89%) |
Apr 24, 2009 | 10.21 | 10.95 | 10.17 | 10.78 | 492,068 | +0.64(+6.27%) |
Apr 23, 2009 | 10.25 | 10.35 | 9.651 | 10.14 | 277,882 | +0.03(+0.29%) |
Apr 22, 2009 | 9.928 | 10.47 | 9.687 | 10.11 | 538,842 | +0.17(+1.74%) |
Apr 21, 2009 | 9.292 | 10.01 | 9.225 | 9.938 | 373,515 | +0.50(+5.31%) |
Apr 20, 2009 | 10.11 | 10.11 | 9.389 | 9.437 | 347,880 | -0.87(-8.41%) |
Apr 17, 2009 | 9.889 | 10.36 | 9.822 | 10.30 | 383,130 | +0.46(+4.70%) |
Apr 16, 2009 | 9.562 | 9.961 | 9.360 | 9.841 | 523,066 | +0.34(+3.55%) |
Apr 15, 2009 | 8.936 | 9.629 | 8.888 | 9.504 | 996,169 | +0.46(+5.11%) |
Apr 14, 2009 | 9.235 | 9.283 | 8.859 | 9.042 | 240,398 | -0.15(-1.68%) |
Apr 13, 2009 | 9.071 | 9.254 | 8.965 | 9.196 | 301,712 | -0.05(-0.52%) |
Apr 09, 2009 | 9.100 | 9.273 | 8.859 | 9.244 | 1,107,296 | +0.59(+6.79%) |
Apr 08, 2009 | 9.013 | 9.119 | 8.474 | 8.657 | 355,762 | +0.05(+0.56%) |
Apr 07, 2009 | 8.878 | 8.926 | 8.541 | 8.609 | 177,934 | -0.43(-4.79%) |
Apr 06, 2009 | 9.138 | 9.138 | 8.811 | 9.042 | 268,240 | -0.18(-1.98%) |
Apr 03, 2009 | 9.090 | 9.264 | 8.878 | 9.225 | 267,561 | +0.16(+1.81%) |
Apr 02, 2009 | 8.946 | 9.244 | 8.859 | 9.061 | 424,348 | +0.42(+4.91%) |
Apr 01, 2009 | 8.474 | 8.780 | 8.185 | 8.638 | 243,455 | +0.22(+2.63%) |
Mar 31, 2009 | 8.724 | 8.821 | 8.233 | 8.416 | 405,279 | -0.16(-1.91%) |
Mar 30, 2009 | 9.061 | 9.158 | 8.435 | 8.580 | 382,532 | -0.73(-7.86%) |
Mar 26, 2009 | 9.004 | 9.360 | 8.936 | 9.312 | 463,600 | +0.54(+6.15%) |
Mar 25, 2009 | 8.570 | 9.312 | 8.397 | 8.772 | 1,040,466 | +0.32(+3.76%) |
Mar 24, 2009 | 8.628 | 8.666 | 8.349 | 8.455 | 411,443 | -0.07(-0.79%) |
Mar 23, 2009 | 8.204 | 8.561 | 8.195 | 8.522 | 555,308 | +0.91(+12.03%) |
Mar 20, 2009 | 8.214 | 8.214 | 7.569 | 7.607 | 257,218 | -0.54(-6.62%) |
Mar 19, 2009 | 8.705 | 8.715 | 8.098 | 8.146 | 516,073 | -0.28(-3.31%) |
Mar 18, 2009 | 7.819 | 8.638 | 7.463 | 8.426 | 1,062,274 | +0.67(+8.70%) |
Mar 17, 2009 | 7.482 | 7.752 | 7.270 | 7.752 | 328,956 | +0.39(+5.37%) |
Mar 16, 2009 | 7.607 | 7.819 | 7.309 | 7.357 | 899,191 | -0.28(-3.66%) |
Mar 13, 2009 | 7.598 | 7.809 | 7.395 | 7.636 | 0 | +0.04(+0.51%) |
Mar 12, 2009 | 7.135 | 7.655 | 6.885 | 7.598 | 311,391 | +0.55(+7.79%) |
Mar 11, 2009 | 7.212 | 7.328 | 6.895 | 7.049 | 523,408 | -0.03(-0.41%) |
Mar 10, 2009 | 6.538 | 7.087 | 6.442 | 7.078 | 405,820 | +0.80(+12.73%) |
Mar 09, 2009 | 6.269 | 6.587 | 6.113 | 6.278 | 208,305 | +0.04(+0.62%) |
Mar 06, 2009 | 6.413 | 6.548 | 6.095 | 6.240 | 0 | -0.16(-2.56%) |
Mar 05, 2009 | 6.413 | 6.644 | 6.317 | 6.404 | 107,807 | -0.24(-3.62%) |
Mar 04, 2009 | 6.596 | 6.798 | 6.447 | 6.644 | 197,595 | -0.15(-2.27%) |
Mar 02, 2009 | 6.914 | 7.155 | 6.779 | 6.798 | 265,518 | -0.36(-4.98%) |
Feb 27, 2009 | 7.222 | 7.511 | 7.116 | 7.155 | 0 | -0.26(-3.51%) |
Feb 26, 2009 | 7.655 | 7.732 | 7.347 | 7.415 | 297,632 | -0.06(-0.77%) |
Feb 25, 2009 | 7.742 | 7.742 | 7.270 | 7.472 | 653,220 | -0.22(-2.88%) |
Feb 24, 2009 | 7.184 | 7.954 | 7.145 | 7.694 | 418,343 | +0.59(+8.27%) |
Feb 23, 2009 | 7.289 | 7.411 | 7.097 | 7.107 | 230,957 | -0.10(-1.34%) |
Feb 20, 2009 | 7.222 | 7.338 | 6.952 | 7.203 | 424,850 | -0.06(-0.80%) |
Feb 19, 2009 | 7.877 | 8.079 | 7.261 | 7.261 | 483,639 | -0.62(-7.82%) |
Feb 18, 2009 | 8.484 | 8.484 | 7.829 | 7.877 | 242,056 | -0.34(-4.10%) |
Feb 17, 2009 | 8.214 | 8.349 | 8.137 | 8.214 | 173,293 | -0.38(-4.37%) |
Feb 13, 2009 | 8.484 | 8.705 | 8.339 | 8.589 | 440,962 | +0.05(+0.56%) |
Feb 12, 2009 | 8.541 | 8.570 | 8.108 | 8.541 | 591,404 | -0.25(-2.85%) |
Feb 11, 2009 | 8.763 | 9.052 | 8.580 | 8.792 | 880,244 | +0.08(+0.88%) |
Feb 10, 2009 | 9.446 | 9.706 | 8.618 | 8.715 | 879,832 | -0.85(-8.86%) |
Feb 09, 2009 | 9.649 | 9.735 | 9.331 | 9.562 | 420,848 | -0.20(-2.07%) |
Feb 06, 2009 | 9.013 | 10.02 | 9.013 | 9.764 | 623,010 | +0.75(+8.33%) |
Feb 05, 2009 | 8.734 | 9.119 | 8.734 | 9.013 | 557,296 | +0.14(+1.63%) |
Feb 04, 2009 | 9.042 | 9.196 | 8.792 | 8.869 | 339,579 | -0.13(-1.50%) |
Feb 03, 2009 | 8.570 | 9.100 | 8.532 | 9.004 | 326,670 | +0.58(+6.86%) |