Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 8.063 | 8.340 | 7.924 | 7.937 | 2,876,867 | -0.15(-1.87%) |
Apr 29, 2009 | 8.088 | 8.214 | 7.949 | 8.088 | 5,308,070 | -0.08(-0.93%) |
Apr 28, 2009 | 8.743 | 8.743 | 7.508 | 8.163 | 8,485,586 | -0.89(-9.81%) |
Apr 27, 2009 | 8.932 | 9.222 | 8.826 | 9.052 | 2,601,870 | -0.03(-0.28%) |
Apr 24, 2009 | 8.661 | 9.322 | 8.598 | 9.077 | 3,748,333 | +0.54(+6.27%) |
Apr 23, 2009 | 8.604 | 8.762 | 8.409 | 8.541 | 2,437,648 | -0.05(-0.59%) |
Apr 22, 2009 | 8.900 | 8.900 | 8.510 | 8.592 | 3,609,682 | -0.28(-3.19%) |
Apr 21, 2009 | 9.159 | 9.159 | 8.415 | 8.875 | 5,707,736 | -0.43(-4.67%) |
Apr 20, 2009 | 9.877 | 9.877 | 9.228 | 9.310 | 2,261,329 | -0.75(-7.45%) |
Apr 17, 2009 | 10.06 | 10.20 | 9.940 | 10.06 | 1,874,715 | -0.01(-0.06%) |
Apr 16, 2009 | 10.07 | 10.12 | 9.707 | 10.07 | 2,641,339 | +0.11(+1.14%) |
Apr 15, 2009 | 9.971 | 10.13 | 9.795 | 9.952 | 2,013,358 | -0.01(-0.13%) |
Apr 14, 2009 | 10.52 | 10.52 | 9.952 | 9.965 | 2,031,386 | -0.45(-4.35%) |
Apr 13, 2009 | 10.33 | 10.49 | 10.02 | 10.42 | 1,516,735 | +0.08(+0.73%) |
Apr 09, 2009 | 10.00 | 10.39 | 9.940 | 10.34 | 1,594,692 | +0.60(+6.14%) |
Apr 08, 2009 | 9.366 | 9.851 | 9.335 | 9.744 | 2,401,205 | +0.40(+4.32%) |
Apr 07, 2009 | 9.335 | 9.600 | 9.291 | 9.341 | 2,318,253 | -0.21(-2.24%) |
Apr 06, 2009 | 9.467 | 9.587 | 9.159 | 9.555 | 3,271,451 | -0.05(-0.52%) |
Apr 03, 2009 | 9.266 | 9.606 | 9.127 | 9.606 | 2,653,765 | +0.31(+3.32%) |
Apr 02, 2009 | 9.272 | 9.442 | 9.196 | 9.297 | 3,891,276 | +0.31(+3.43%) |
Apr 01, 2009 | 8.793 | 9.140 | 8.560 | 8.989 | 4,562,976 | +0.00(+0.00%) |
Mar 31, 2009 | 8.888 | 9.133 | 8.769 | 8.989 | 3,749,495 | +0.32(+3.71%) |
Mar 30, 2009 | 8.661 | 8.755 | 8.283 | 8.667 | 4,847,411 | -0.79(-8.33%) |
Mar 26, 2009 | 9.297 | 9.726 | 9.259 | 9.455 | 4,171,272 | +0.33(+3.59%) |
Mar 25, 2009 | 8.963 | 9.455 | 8.724 | 9.127 | 3,490,609 | +0.28(+3.21%) |
Mar 24, 2009 | 9.026 | 9.159 | 8.806 | 8.844 | 2,505,190 | -0.38(-4.16%) |
Mar 23, 2009 | 8.831 | 9.228 | 8.831 | 9.228 | 2,770,409 | +0.85(+10.15%) |
Mar 20, 2009 | 8.781 | 8.963 | 8.277 | 8.378 | 2,500,456 | -0.31(-3.62%) |
Mar 19, 2009 | 8.800 | 9.033 | 8.604 | 8.693 | 3,157,391 | +0.03(+0.29%) |
Mar 18, 2009 | 7.874 | 8.686 | 7.855 | 8.667 | 5,221,428 | +1.07(+14.10%) |
Mar 17, 2009 | 7.250 | 7.596 | 7.061 | 7.596 | 2,199,898 | +0.36(+4.96%) |
Mar 16, 2009 | 7.118 | 7.590 | 6.960 | 7.237 | 2,649,520 | +0.23(+3.23%) |
Mar 13, 2009 | 6.778 | 7.055 | 6.708 | 7.011 | 0 | +0.21(+3.15%) |
Mar 12, 2009 | 6.475 | 6.822 | 6.337 | 6.797 | 2,264,263 | +0.32(+4.96%) |
Mar 11, 2009 | 6.204 | 6.519 | 6.141 | 6.475 | 1,876,496 | +0.38(+6.20%) |
Mar 10, 2009 | 5.902 | 6.160 | 5.845 | 6.097 | 2,368,174 | +0.38(+6.73%) |
Mar 09, 2009 | 5.789 | 6.078 | 5.675 | 5.713 | 2,537,038 | -0.13(-2.26%) |
Mar 06, 2009 | 5.757 | 5.934 | 5.650 | 5.845 | 0 | +0.14(+2.54%) |
Mar 05, 2009 | 6.299 | 6.312 | 5.656 | 5.701 | 2,728,609 | -0.69(-10.84%) |
Mar 04, 2009 | 6.362 | 6.513 | 6.242 | 6.393 | 2,391,199 | +0.06(+1.00%) |
Mar 02, 2009 | 6.797 | 7.067 | 6.318 | 6.330 | 3,457,414 | -0.25(-3.74%) |
Feb 27, 2009 | 6.652 | 6.734 | 6.375 | 6.576 | 0 | -0.18(-2.70%) |
Feb 26, 2009 | 6.967 | 7.111 | 6.721 | 6.759 | 1,838,585 | -0.12(-1.74%) |
Feb 25, 2009 | 7.231 | 7.319 | 6.860 | 6.878 | 2,059,821 | -0.38(-5.29%) |
Feb 24, 2009 | 7.162 | 7.319 | 6.948 | 7.263 | 2,501,134 | +0.21(+2.95%) |
Feb 23, 2009 | 7.716 | 7.842 | 7.023 | 7.055 | 2,158,886 | -0.59(-7.67%) |
Feb 20, 2009 | 7.905 | 7.905 | 7.376 | 7.641 | 0 | -0.34(-4.26%) |
Feb 19, 2009 | 8.378 | 8.560 | 7.956 | 7.981 | 2,503,848 | -0.39(-4.67%) |
Feb 18, 2009 | 8.504 | 8.560 | 8.189 | 8.371 | 1,746,639 | -0.08(-0.89%) |
Feb 17, 2009 | 8.831 | 8.831 | 8.359 | 8.447 | 1,824,830 | -0.52(-5.76%) |
Feb 13, 2009 | 8.869 | 9.127 | 8.818 | 8.963 | 1,233,482 | +0.07(+0.78%) |
Feb 12, 2009 | 8.705 | 8.919 | 8.535 | 8.894 | 1,450,191 | +0.09(+1.07%) |
Feb 11, 2009 | 8.812 | 8.957 | 8.623 | 8.800 | 1,263,092 | +0.02(+0.22%) |
Feb 10, 2009 | 9.316 | 9.392 | 8.724 | 8.781 | 2,171,558 | -0.60(-6.44%) |
Feb 09, 2009 | 9.209 | 9.644 | 9.171 | 9.385 | 1,439,837 | +0.18(+1.98%) |
Feb 06, 2009 | 9.033 | 9.234 | 8.913 | 9.203 | 1,604,892 | +0.17(+1.88%) |
Feb 05, 2009 | 8.919 | 9.140 | 8.844 | 9.033 | 3,346,933 | +0.00(+0.00%) |
Feb 04, 2009 | 8.919 | 9.234 | 8.800 | 9.033 | 1,953,758 | +0.16(+1.77%) |
Feb 03, 2009 | 9.014 | 9.083 | 8.680 | 8.875 | 1,919,557 | -0.05(-0.56%) |