Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 10.27 | 10.50 | 9.950 | 10.24 | 236,895 | -0.03(-0.29%) |
Apr 29, 2009 | 9.860 | 10.30 | 9.860 | 10.27 | 215,135 | +0.49(+5.01%) |
Apr 28, 2009 | 9.320 | 9.990 | 9.150 | 9.780 | 216,322 | +0.30(+3.16%) |
Apr 27, 2009 | 9.540 | 9.770 | 9.300 | 9.480 | 142,760 | -0.20(-2.07%) |
Apr 24, 2009 | 8.950 | 9.850 | 8.950 | 9.680 | 203,361 | +0.82(+9.26%) |
Apr 23, 2009 | 9.250 | 9.500 | 8.700 | 8.860 | 313,360 | -0.27(-2.96%) |
Apr 22, 2009 | 8.900 | 9.610 | 8.700 | 9.130 | 303,145 | +0.33(+3.75%) |
Apr 21, 2009 | 8.150 | 8.880 | 8.050 | 8.800 | 119,716 | +0.54(+6.54%) |
Apr 20, 2009 | 8.520 | 8.550 | 8.070 | 8.260 | 188,267 | -0.48(-5.49%) |
Apr 17, 2009 | 8.980 | 9.000 | 8.660 | 8.740 | 158,818 | -0.21(-2.35%) |
Apr 16, 2009 | 8.570 | 9.010 | 8.230 | 8.950 | 206,399 | +0.46(+5.42%) |
Apr 15, 2009 | 8.160 | 8.582 | 8.060 | 8.490 | 88,368 | +0.24(+2.91%) |
Apr 14, 2009 | 8.410 | 8.720 | 8.200 | 8.250 | 146,048 | -0.30(-3.51%) |
Apr 13, 2009 | 8.680 | 8.680 | 8.320 | 8.550 | 216,497 | -0.25(-2.84%) |
Apr 09, 2009 | 8.190 | 8.880 | 8.010 | 8.800 | 323,469 | +0.82(+10.28%) |
Apr 08, 2009 | 7.640 | 8.070 | 7.500 | 7.980 | 167,620 | +0.44(+5.84%) |
Apr 07, 2009 | 7.840 | 8.200 | 7.520 | 7.540 | 196,154 | -0.43(-5.40%) |
Apr 06, 2009 | 8.110 | 8.230 | 7.640 | 7.970 | 176,993 | -0.27(-3.28%) |
Apr 03, 2009 | 8.050 | 8.240 | 7.950 | 8.240 | 267,495 | +0.24(+3.00%) |
Apr 02, 2009 | 7.500 | 8.180 | 7.450 | 8.000 | 201,757 | +0.64(+8.70%) |
Apr 01, 2009 | 6.810 | 7.510 | 6.630 | 7.360 | 250,873 | +0.41(+5.90%) |
Mar 31, 2009 | 7.250 | 7.535 | 6.880 | 6.950 | 250,315 | -0.09(-1.28%) |
Mar 30, 2009 | 6.810 | 7.130 | 6.370 | 7.040 | 418,060 | -0.46(-6.13%) |
Mar 26, 2009 | 7.310 | 7.570 | 7.100 | 7.500 | 291,563 | +0.31(+4.31%) |
Mar 25, 2009 | 6.740 | 7.200 | 6.610 | 7.190 | 200,931 | +0.55(+8.28%) |
Mar 24, 2009 | 6.660 | 6.990 | 6.570 | 6.640 | 182,824 | -0.23(-3.35%) |
Mar 23, 2009 | 6.630 | 6.880 | 6.320 | 6.870 | 163,378 | +0.64(+10.27%) |
Mar 20, 2009 | 6.490 | 6.590 | 6.120 | 6.230 | 124,593 | -0.18(-2.81%) |
Mar 19, 2009 | 6.360 | 6.615 | 6.160 | 6.410 | 112,078 | +0.15(+2.40%) |
Mar 18, 2009 | 5.680 | 6.340 | 5.500 | 6.260 | 116,328 | +0.56(+9.82%) |
Mar 17, 2009 | 5.400 | 5.700 | 5.290 | 5.700 | 125,065 | +0.31(+5.75%) |
Mar 16, 2009 | 5.650 | 5.740 | 5.340 | 5.390 | 95,011 | -0.13(-2.36%) |
Mar 13, 2009 | 5.510 | 5.590 | 5.300 | 5.520 | 154,605 | +0.06(+1.10%) |
Mar 12, 2009 | 5.200 | 5.470 | 5.180 | 5.460 | 171,583 | +0.24(+4.60%) |
Mar 11, 2009 | 5.340 | 5.595 | 5.190 | 5.220 | 161,361 | -0.06(-1.14%) |
Mar 10, 2009 | 5.060 | 5.360 | 4.990 | 5.280 | 147,591 | +0.38(+7.76%) |
Mar 09, 2009 | 5.090 | 5.270 | 4.900 | 4.900 | 156,741 | -0.19(-3.73%) |
Mar 06, 2009 | 5.250 | 5.290 | 5.030 | 5.090 | 188,191 | -0.03(-0.59%) |
Mar 05, 2009 | 5.250 | 5.280 | 5.090 | 5.120 | 115,437 | -0.27(-5.01%) |
Mar 04, 2009 | 5.430 | 5.560 | 5.250 | 5.390 | 232,113 | +0.18(+3.45%) |
Mar 02, 2009 | 5.930 | 5.990 | 5.190 | 5.210 | 235,291 | -0.73(-12.29%) |
Feb 27, 2009 | 5.920 | 6.100 | 5.730 | 5.940 | 226,732 | -0.16(-2.62%) |
Feb 26, 2009 | 6.340 | 6.610 | 6.020 | 6.100 | 119,257 | -0.38(-5.86%) |
Feb 25, 2009 | 6.800 | 6.800 | 6.350 | 6.480 | 177,056 | -0.22(-3.28%) |
Feb 24, 2009 | 6.420 | 6.770 | 6.090 | 6.700 | 210,365 | +0.38(+6.01%) |
Feb 23, 2009 | 7.210 | 7.300 | 6.170 | 6.320 | 308,074 | -0.70(-9.97%) |
Feb 20, 2009 | 7.190 | 7.640 | 7.000 | 7.020 | 546,604 | +0.72(+11.43%) |
Feb 19, 2009 | 6.440 | 6.468 | 5.930 | 6.300 | 196,548 | -0.05(-0.79%) |
Feb 18, 2009 | 6.120 | 6.430 | 5.881 | 6.350 | 244,727 | +0.42(+7.08%) |
Feb 17, 2009 | 6.250 | 6.360 | 5.890 | 5.930 | 170,502 | -0.38(-6.02%) |
Feb 13, 2009 | 6.160 | 6.570 | 6.160 | 6.310 | 182,549 | +0.15(+2.44%) |
Feb 12, 2009 | 5.930 | 6.200 | 5.790 | 6.160 | 141,417 | +0.28(+4.76%) |
Feb 11, 2009 | 5.940 | 6.210 | 5.600 | 5.880 | 98,276 | +0.01(+0.17%) |
Feb 10, 2009 | 5.700 | 6.500 | 5.700 | 5.870 | 382,620 | +0.20(+3.53%) |
Feb 09, 2009 | 5.350 | 5.680 | 5.170 | 5.670 | 75,136 | +0.36(+6.78%) |
Feb 06, 2009 | 5.160 | 5.460 | 5.150 | 5.310 | 84,397 | +0.16(+3.11%) |
Feb 05, 2009 | 4.850 | 5.330 | 4.850 | 5.150 | 68,800 | +0.24(+4.89%) |
Feb 04, 2009 | 5.150 | 5.250 | 4.900 | 4.910 | 93,199 | -0.22(-4.29%) |
Feb 03, 2009 | 5.070 | 5.150 | 4.910 | 5.130 | 127,379 | +0.18(+3.64%) |