Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 10.60 | 10.87 | 10.25 | 10.25 | 452,967 | -0.29(-2.76%) |
Apr 29, 2009 | 10.44 | 10.80 | 10.14 | 10.54 | 455,151 | +0.26(+2.53%) |
Apr 28, 2009 | 9.901 | 10.55 | 9.855 | 10.28 | 481,799 | +0.29(+2.91%) |
Apr 27, 2009 | 10.22 | 10.29 | 9.832 | 9.993 | 593,441 | -0.42(-4.04%) |
Apr 24, 2009 | 10.40 | 10.72 | 10.14 | 10.41 | 596,788 | +0.11(+1.04%) |
Apr 23, 2009 | 10.52 | 10.65 | 10.04 | 10.31 | 443,007 | -0.21(-2.04%) |
Apr 22, 2009 | 9.908 | 10.64 | 9.771 | 10.52 | 898,720 | +0.56(+5.61%) |
Apr 21, 2009 | 9.556 | 10.14 | 9.488 | 9.962 | 743,475 | +0.41(+4.24%) |
Apr 20, 2009 | 10.83 | 10.83 | 9.511 | 9.556 | 730,605 | -1.46(-13.26%) |
Apr 17, 2009 | 10.54 | 11.18 | 10.36 | 11.02 | 618,488 | +0.54(+5.19%) |
Apr 16, 2009 | 10.11 | 10.69 | 9.901 | 10.47 | 572,464 | +0.48(+4.82%) |
Apr 15, 2009 | 9.388 | 10.02 | 9.388 | 9.993 | 450,903 | +0.60(+6.35%) |
Apr 14, 2009 | 9.648 | 9.717 | 9.289 | 9.396 | 607,573 | -0.35(-3.61%) |
Apr 13, 2009 | 9.878 | 9.954 | 9.664 | 9.748 | 415,789 | -0.21(-2.08%) |
Apr 09, 2009 | 9.534 | 10.02 | 9.465 | 9.954 | 639,768 | +0.59(+6.29%) |
Apr 08, 2009 | 8.967 | 9.534 | 8.967 | 9.365 | 645,962 | +0.39(+4.35%) |
Apr 07, 2009 | 7.651 | 9.051 | 7.559 | 8.975 | 1,494,892 | -0.13(-1.43%) |
Apr 06, 2009 | 8.952 | 9.143 | 8.669 | 9.105 | 571,380 | +0.05(+0.51%) |
Apr 03, 2009 | 9.036 | 9.166 | 8.493 | 9.059 | 539,385 | -0.01(-0.08%) |
Apr 02, 2009 | 8.738 | 9.212 | 8.738 | 9.067 | 595,155 | +0.57(+6.76%) |
Apr 01, 2009 | 8.332 | 8.876 | 8.187 | 8.493 | 554,626 | +0.09(+1.09%) |
Mar 31, 2009 | 8.294 | 8.745 | 8.294 | 8.401 | 541,650 | +0.26(+3.20%) |
Mar 30, 2009 | 8.592 | 8.876 | 7.950 | 8.141 | 668,302 | -1.45(-15.08%) |
Mar 26, 2009 | 9.518 | 10.05 | 9.105 | 9.587 | 1,272,858 | +0.14(+1.46%) |
Mar 25, 2009 | 8.325 | 9.480 | 8.271 | 9.449 | 1,226,430 | +1.17(+14.14%) |
Mar 24, 2009 | 8.531 | 8.883 | 8.263 | 8.279 | 785,623 | -0.41(-4.75%) |
Mar 23, 2009 | 8.378 | 8.692 | 7.751 | 8.692 | 673,046 | +0.43(+5.19%) |
Mar 20, 2009 | 8.577 | 8.700 | 8.233 | 8.263 | 534,230 | -0.21(-2.44%) |
Mar 19, 2009 | 8.416 | 8.722 | 8.256 | 8.470 | 652,409 | +0.24(+2.88%) |
Mar 18, 2009 | 7.789 | 8.516 | 7.736 | 8.233 | 471,263 | +0.42(+5.39%) |
Mar 17, 2009 | 7.621 | 8.011 | 7.537 | 7.812 | 602,382 | +0.38(+5.15%) |
Mar 16, 2009 | 7.185 | 7.613 | 7.154 | 7.429 | 563,833 | +0.36(+5.09%) |
Mar 13, 2009 | 6.955 | 7.230 | 6.664 | 7.070 | 479,708 | +0.17(+2.44%) |
Mar 12, 2009 | 6.557 | 6.963 | 6.366 | 6.901 | 360,023 | +0.34(+5.13%) |
Mar 11, 2009 | 6.611 | 6.882 | 6.381 | 6.565 | 320,081 | +0.02(+0.35%) |
Mar 10, 2009 | 6.274 | 6.550 | 6.213 | 6.542 | 946,819 | +0.10(+1.54%) |
Mar 09, 2009 | 6.848 | 6.848 | 6.328 | 6.442 | 435,396 | -0.36(-5.29%) |
Mar 06, 2009 | 6.672 | 6.955 | 6.634 | 6.802 | 475,355 | +0.23(+3.49%) |
Mar 05, 2009 | 7.062 | 7.154 | 6.542 | 6.572 | 346,984 | -0.68(-9.39%) |
Mar 04, 2009 | 7.177 | 7.353 | 6.871 | 7.253 | 419,443 | +0.31(+4.52%) |
Mar 02, 2009 | 7.070 | 7.406 | 6.917 | 6.940 | 533,356 | -0.31(-4.22%) |
Feb 27, 2009 | 7.261 | 7.644 | 7.231 | 7.246 | 499,499 | -0.18(-2.37%) |
Feb 26, 2009 | 7.950 | 8.141 | 7.307 | 7.422 | 452,889 | -0.46(-5.83%) |
Feb 25, 2009 | 8.256 | 8.256 | 7.781 | 7.881 | 665,042 | -0.43(-5.16%) |
Feb 24, 2009 | 8.256 | 8.531 | 7.812 | 8.309 | 670,517 | +0.21(+2.55%) |
Feb 23, 2009 | 8.049 | 8.302 | 7.919 | 8.103 | 635,013 | +0.10(+1.24%) |
Feb 20, 2009 | 8.034 | 8.279 | 7.843 | 8.003 | 353,851 | -0.21(-2.61%) |
Feb 19, 2009 | 8.187 | 8.447 | 8.076 | 8.217 | 292,428 | +0.11(+1.42%) |
Feb 18, 2009 | 8.118 | 8.294 | 7.934 | 8.103 | 363,872 | +0.02(+0.19%) |
Feb 17, 2009 | 8.103 | 8.332 | 7.965 | 8.087 | 251,254 | -0.33(-3.91%) |
Feb 13, 2009 | 8.623 | 8.684 | 8.072 | 8.416 | 329,503 | -0.20(-2.31%) |
Feb 12, 2009 | 8.210 | 9.174 | 8.156 | 8.615 | 562,730 | -0.40(-4.41%) |
Feb 11, 2009 | 8.898 | 9.296 | 8.898 | 9.013 | 318,994 | +0.18(+2.08%) |
Feb 10, 2009 | 9.243 | 9.618 | 8.799 | 8.830 | 282,370 | -0.46(-4.94%) |
Feb 09, 2009 | 9.074 | 9.771 | 8.807 | 9.289 | 386,382 | +0.14(+1.51%) |
Feb 06, 2009 | 8.485 | 9.166 | 8.485 | 9.151 | 292,734 | +0.47(+5.47%) |
Feb 05, 2009 | 8.455 | 8.791 | 8.371 | 8.677 | 263,731 | +0.18(+2.07%) |
Feb 04, 2009 | 8.462 | 8.700 | 8.386 | 8.501 | 248,411 | +0.07(+0.82%) |
Feb 03, 2009 | 8.302 | 8.516 | 8.133 | 8.432 | 334,051 | +0.20(+2.42%) |