Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 9.554 | 9.579 | 9.170 | 9.241 | 1,256,312 | -0.26(-2.70%) |
Apr 29, 2009 | 9.191 | 9.519 | 9.106 | 9.497 | 1,319,539 | +0.33(+3.65%) |
Apr 28, 2009 | 8.921 | 9.355 | 8.921 | 9.163 | 1,055,303 | +0.13(+1.42%) |
Apr 27, 2009 | 8.714 | 9.220 | 8.672 | 9.035 | 2,164,880 | +0.16(+1.85%) |
Apr 24, 2009 | 8.714 | 9.028 | 8.180 | 8.871 | 2,695,884 | +0.16(+1.88%) |
Apr 23, 2009 | 8.736 | 8.757 | 8.408 | 8.707 | 1,892,620 | -0.01(-0.08%) |
Apr 22, 2009 | 8.771 | 9.020 | 8.529 | 8.714 | 2,371,913 | -0.23(-2.63%) |
Apr 21, 2009 | 8.123 | 8.956 | 7.952 | 8.949 | 3,046,609 | +0.78(+9.49%) |
Apr 20, 2009 | 8.800 | 9.334 | 8.130 | 8.173 | 4,030,030 | -1.47(-15.28%) |
Apr 17, 2009 | 9.206 | 9.768 | 9.206 | 9.647 | 1,716,853 | +0.01(+0.07%) |
Apr 16, 2009 | 9.618 | 9.739 | 9.391 | 9.640 | 1,304,856 | +0.18(+1.88%) |
Apr 15, 2009 | 9.604 | 9.604 | 8.985 | 9.462 | 1,954,487 | -0.21(-2.21%) |
Apr 14, 2009 | 10.42 | 10.49 | 9.675 | 9.675 | 1,582,758 | -0.85(-8.05%) |
Apr 13, 2009 | 9.932 | 10.56 | 9.611 | 10.52 | 2,314,644 | +0.47(+4.67%) |
Apr 09, 2009 | 9.754 | 10.05 | 9.618 | 10.05 | 2,710,285 | +0.52(+5.45%) |
Apr 08, 2009 | 9.483 | 9.604 | 9.305 | 9.533 | 1,071,361 | +0.15(+1.59%) |
Apr 07, 2009 | 9.376 | 9.661 | 9.348 | 9.383 | 1,502,920 | -0.19(-1.93%) |
Apr 06, 2009 | 9.448 | 9.633 | 9.348 | 9.569 | 1,117,686 | -0.14(-1.47%) |
Apr 03, 2009 | 9.711 | 9.718 | 9.448 | 9.711 | 1,044,859 | +0.01(+0.15%) |
Apr 02, 2009 | 9.782 | 9.967 | 9.569 | 9.697 | 2,208,878 | +0.14(+1.41%) |
Apr 01, 2009 | 9.241 | 9.690 | 9.113 | 9.561 | 968,426 | +0.10(+1.05%) |
Mar 31, 2009 | 9.149 | 9.505 | 9.070 | 9.462 | 1,128,783 | +0.43(+4.73%) |
Mar 30, 2009 | 9.262 | 9.348 | 9.035 | 9.035 | 1,221,783 | -0.62(-6.42%) |
Mar 26, 2009 | 9.540 | 9.654 | 9.163 | 9.654 | 1,557,664 | +0.25(+2.65%) |
Mar 25, 2009 | 9.255 | 9.675 | 9.006 | 9.405 | 1,849,610 | +0.22(+2.40%) |
Mar 24, 2009 | 9.533 | 9.711 | 9.184 | 9.184 | 1,768,440 | -0.54(-5.56%) |
Mar 23, 2009 | 9.177 | 9.725 | 8.899 | 9.725 | 2,200,228 | +1.00(+11.42%) |
Mar 20, 2009 | 9.191 | 9.191 | 8.727 | 8.729 | 1,925,674 | -0.46(-4.96%) |
Mar 19, 2009 | 9.590 | 9.590 | 9.177 | 9.184 | 2,159,100 | -0.34(-3.59%) |
Mar 18, 2009 | 8.757 | 9.526 | 8.586 | 9.526 | 2,642,654 | +0.73(+8.34%) |
Mar 17, 2009 | 8.444 | 8.793 | 8.344 | 8.793 | 975,003 | +0.37(+4.40%) |
Mar 16, 2009 | 8.579 | 8.828 | 8.380 | 8.422 | 1,623,615 | -0.04(-0.50%) |
Mar 13, 2009 | 8.451 | 8.707 | 8.394 | 8.465 | 1,736,366 | +0.05(+0.59%) |
Mar 12, 2009 | 7.554 | 8.415 | 7.297 | 8.415 | 1,651,165 | +0.80(+10.47%) |
Mar 11, 2009 | 7.497 | 7.831 | 7.340 | 7.618 | 1,862,819 | +0.02(+0.28%) |
Mar 10, 2009 | 7.191 | 7.596 | 7.112 | 7.596 | 2,669,733 | +0.45(+6.27%) |
Mar 09, 2009 | 7.013 | 7.290 | 7.006 | 7.148 | 1,349,784 | +0.00(+0.00%) |
Mar 06, 2009 | 7.155 | 7.326 | 6.942 | 7.148 | 1,736,933 | +0.07(+1.01%) |
Mar 05, 2009 | 7.561 | 7.668 | 7.070 | 7.077 | 1,881,303 | -0.66(-8.56%) |
Mar 04, 2009 | 7.910 | 7.960 | 7.639 | 7.739 | 1,398,159 | -0.15(-1.90%) |
Mar 02, 2009 | 7.910 | 8.130 | 7.632 | 7.888 | 1,948,971 | -0.22(-2.72%) |
Feb 27, 2009 | 7.931 | 8.387 | 7.910 | 8.109 | 1,740,726 | -0.01(-0.09%) |
Feb 26, 2009 | 8.387 | 8.615 | 8.096 | 8.116 | 2,625,960 | -0.15(-1.81%) |
Feb 25, 2009 | 8.074 | 8.579 | 7.803 | 8.266 | 2,088,288 | +0.09(+1.13%) |
Feb 24, 2009 | 7.689 | 8.202 | 7.475 | 8.173 | 4,185,015 | +0.44(+5.71%) |
Feb 23, 2009 | 8.109 | 8.209 | 7.682 | 7.732 | 2,500,513 | -0.34(-4.23%) |
Feb 20, 2009 | 7.682 | 8.273 | 7.376 | 8.074 | 3,170,086 | +0.25(+3.18%) |
Feb 19, 2009 | 8.607 | 8.607 | 7.824 | 7.824 | 1,871,581 | -0.73(-8.49%) |
Feb 18, 2009 | 8.650 | 8.757 | 8.437 | 8.551 | 1,611,858 | -0.11(-1.23%) |
Feb 17, 2009 | 8.729 | 8.942 | 8.636 | 8.657 | 1,123,813 | -0.38(-4.25%) |
Feb 13, 2009 | 9.127 | 9.248 | 8.899 | 9.042 | 1,314,540 | -0.11(-1.17%) |
Feb 12, 2009 | 8.850 | 9.213 | 8.757 | 9.149 | 1,695,253 | +0.02(+0.23%) |
Feb 11, 2009 | 9.056 | 9.198 | 8.899 | 9.127 | 1,448,678 | +0.23(+2.64%) |
Feb 10, 2009 | 9.505 | 9.597 | 8.864 | 8.892 | 1,848,902 | -0.74(-7.69%) |
Feb 09, 2009 | 9.391 | 9.725 | 9.305 | 9.633 | 898,930 | +0.24(+2.58%) |
Feb 06, 2009 | 9.035 | 9.433 | 8.921 | 9.391 | 2,144,939 | +0.43(+4.77%) |
Feb 05, 2009 | 8.572 | 9.120 | 8.266 | 8.963 | 1,355,464 | +0.37(+4.31%) |
Feb 04, 2009 | 8.707 | 8.835 | 8.451 | 8.593 | 1,731,707 | -0.15(-1.71%) |
Feb 03, 2009 | 8.871 | 8.999 | 8.551 | 8.743 | 1,130,253 | -0.04(-0.49%) |