Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 11.37 | 11.49 | 10.88 | 11.00 | 237,340 | -0.23(-2.05%) |
Apr 29, 2009 | 10.66 | 11.44 | 10.55 | 11.23 | 241,154 | +0.58(+5.45%) |
Apr 28, 2009 | 10.52 | 11.32 | 10.02 | 10.65 | 220,919 | -0.07(-0.65%) |
Apr 27, 2009 | 10.66 | 11.20 | 10.45 | 10.72 | 241,049 | -0.06(-0.56%) |
Apr 24, 2009 | 9.780 | 10.94 | 9.560 | 10.78 | 258,527 | +1.27(+13.35%) |
Apr 23, 2009 | 9.980 | 10.00 | 9.300 | 9.510 | 202,401 | -0.45(-4.52%) |
Apr 22, 2009 | 9.700 | 10.12 | 9.510 | 9.960 | 165,642 | +0.19(+1.94%) |
Apr 21, 2009 | 9.830 | 9.930 | 9.390 | 9.770 | 207,177 | -0.08(-0.81%) |
Apr 20, 2009 | 10.12 | 10.48 | 9.825 | 9.850 | 206,815 | -0.46(-4.46%) |
Apr 17, 2009 | 9.600 | 11.60 | 9.170 | 10.31 | 316,922 | +0.67(+6.95%) |
Apr 16, 2009 | 9.110 | 9.860 | 8.630 | 9.640 | 86,692 | +0.53(+5.82%) |
Apr 15, 2009 | 8.480 | 9.200 | 8.480 | 9.110 | 145,343 | +0.55(+6.43%) |
Apr 14, 2009 | 9.080 | 9.080 | 7.000 | 8.560 | 210,505 | -0.75(-8.06%) |
Apr 13, 2009 | 8.710 | 9.590 | 7.620 | 9.310 | 274,970 | +0.41(+4.61%) |
Apr 09, 2009 | 7.730 | 8.900 | 7.720 | 8.900 | 183,378 | +1.40(+18.67%) |
Apr 08, 2009 | 7.130 | 7.500 | 7.100 | 7.500 | 128,390 | +0.39(+5.49%) |
Apr 07, 2009 | 7.230 | 7.500 | 7.000 | 7.110 | 167,390 | -0.13(-1.80%) |
Apr 06, 2009 | 6.820 | 7.450 | 6.550 | 7.240 | 178,555 | +0.34(+4.93%) |
Apr 03, 2009 | 6.610 | 6.960 | 6.480 | 6.900 | 257,987 | +0.29(+4.39%) |
Apr 02, 2009 | 6.320 | 6.950 | 6.210 | 6.610 | 250,693 | +0.60(+9.98%) |
Apr 01, 2009 | 6.380 | 6.440 | 5.840 | 6.010 | 225,980 | -0.44(-6.82%) |
Mar 31, 2009 | 6.610 | 7.020 | 6.420 | 6.450 | 284,803 | -0.03(-0.46%) |
Mar 30, 2009 | 6.240 | 6.580 | 5.970 | 6.480 | 290,631 | -0.13(-1.97%) |
Mar 26, 2009 | 5.950 | 7.330 | 5.800 | 6.610 | 462,336 | +0.81(+13.97%) |
Mar 25, 2009 | 5.480 | 6.070 | 5.290 | 5.800 | 459,852 | +0.39(+7.21%) |
Mar 24, 2009 | 5.330 | 5.870 | 5.330 | 5.410 | 97,574 | -0.04(-0.73%) |
Mar 23, 2009 | 5.070 | 5.450 | 5.060 | 5.450 | 91,930 | +0.82(+17.71%) |
Mar 20, 2009 | 5.070 | 5.220 | 4.580 | 4.630 | 173,043 | -0.41(-8.13%) |
Mar 19, 2009 | 5.180 | 5.250 | 4.950 | 5.040 | 80,879 | -0.06(-1.18%) |
Mar 18, 2009 | 4.990 | 5.190 | 4.820 | 5.100 | 191,830 | -0.10(-1.92%) |
Mar 17, 2009 | 4.900 | 5.220 | 4.670 | 5.200 | 160,323 | +0.31(+6.34%) |
Mar 16, 2009 | 5.130 | 5.280 | 4.810 | 4.890 | 150,063 | -0.17(-3.36%) |
Mar 13, 2009 | 4.970 | 5.460 | 4.870 | 5.060 | 0 | +0.13(+2.64%) |
Mar 12, 2009 | 4.290 | 4.930 | 4.200 | 4.930 | 356,745 | +0.60(+13.86%) |
Mar 11, 2009 | 4.720 | 4.790 | 4.070 | 4.330 | 180,939 | -0.39(-8.26%) |
Mar 10, 2009 | 4.020 | 4.810 | 4.000 | 4.720 | 366,000 | +0.82(+21.03%) |
Mar 09, 2009 | 3.850 | 4.050 | 3.660 | 3.900 | 382,453 | +0.02(+0.52%) |
Mar 06, 2009 | 4.400 | 4.400 | 3.560 | 3.880 | 0 | -0.61(-13.59%) |
Mar 05, 2009 | 5.430 | 5.540 | 4.440 | 4.490 | 450,538 | -0.99(-18.07%) |
Mar 04, 2009 | 5.370 | 5.480 | 4.910 | 5.480 | 168,694 | +0.30(+5.79%) |
Mar 02, 2009 | 5.040 | 5.230 | 4.755 | 5.180 | 415,947 | +0.02(+0.39%) |
Feb 27, 2009 | 4.690 | 5.240 | 4.600 | 5.160 | 0 | +0.39(+8.18%) |
Feb 26, 2009 | 4.720 | 5.340 | 4.560 | 4.770 | 188,260 | +0.07(+1.49%) |
Feb 25, 2009 | 4.740 | 4.820 | 4.050 | 4.700 | 255,071 | -0.10(-2.08%) |
Feb 24, 2009 | 4.370 | 4.880 | 4.280 | 4.800 | 196,590 | +0.50(+11.63%) |
Feb 23, 2009 | 4.780 | 4.780 | 4.000 | 4.300 | 108,316 | -0.37(-7.92%) |
Feb 20, 2009 | 4.710 | 4.800 | 4.411 | 4.670 | 103,336 | -0.14(-2.91%) |
Feb 19, 2009 | 4.830 | 5.000 | 4.790 | 4.810 | 176,076 | +0.03(+0.63%) |
Feb 18, 2009 | 4.760 | 4.840 | 4.500 | 4.780 | 275,717 | +0.06(+1.27%) |
Feb 17, 2009 | 4.870 | 5.180 | 4.700 | 4.720 | 249,599 | -0.33(-6.53%) |
Feb 13, 2009 | 4.900 | 5.120 | 4.810 | 5.050 | 185,872 | +0.08(+1.61%) |
Feb 12, 2009 | 4.880 | 5.010 | 4.720 | 4.970 | 88,078 | +0.00(+0.00%) |
Feb 11, 2009 | 4.850 | 4.990 | 4.610 | 4.970 | 138,035 | +0.13(+2.69%) |
Feb 10, 2009 | 4.950 | 5.040 | 4.820 | 4.840 | 149,212 | -0.13(-2.62%) |
Feb 09, 2009 | 4.830 | 5.050 | 4.820 | 4.970 | 82,972 | +0.15(+3.11%) |
Feb 06, 2009 | 4.790 | 4.940 | 4.710 | 4.820 | 342,469 | +0.01(+0.21%) |
Feb 05, 2009 | 4.950 | 4.950 | 4.640 | 4.810 | 122,414 | -0.16(-3.22%) |
Feb 04, 2009 | 5.020 | 5.400 | 4.850 | 4.970 | 266,388 | -0.07(-1.39%) |
Feb 03, 2009 | 4.700 | 5.080 | 4.430 | 5.040 | 116,167 | +0.40(+8.62%) |