Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 9.491 | 9.526 | 9.299 | 9.355 | 6,780,542 | -0.03(-0.29%) |
Apr 29, 2009 | 9.299 | 9.474 | 9.256 | 9.381 | 7,143,389 | +0.18(+2.00%) |
Apr 28, 2009 | 9.124 | 9.280 | 9.091 | 9.198 | 5,445,786 | -0.01(-0.07%) |
Apr 27, 2009 | 9.175 | 9.307 | 9.132 | 9.204 | 7,305,403 | -0.06(-0.60%) |
Apr 24, 2009 | 9.157 | 9.322 | 9.151 | 9.260 | 6,341,758 | +0.16(+1.81%) |
Apr 23, 2009 | 9.054 | 9.107 | 8.936 | 9.095 | 8,060,187 | +0.12(+1.29%) |
Apr 22, 2009 | 8.992 | 9.192 | 8.979 | 8.979 | 11,701,763 | -0.09(-1.05%) |
Apr 21, 2009 | 8.909 | 9.080 | 8.876 | 9.074 | 9,138,495 | +0.14(+1.59%) |
Apr 20, 2009 | 9.097 | 9.107 | 8.913 | 8.932 | 6,522,896 | -0.31(-3.30%) |
Apr 17, 2009 | 9.196 | 9.276 | 9.159 | 9.237 | 6,960,006 | +0.04(+0.45%) |
Apr 16, 2009 | 9.115 | 9.245 | 9.029 | 9.196 | 8,814,715 | +0.13(+1.43%) |
Apr 15, 2009 | 8.969 | 9.078 | 8.939 | 9.066 | 6,983,363 | +0.04(+0.46%) |
Apr 14, 2009 | 9.014 | 9.134 | 8.992 | 9.025 | 8,840,982 | -0.12(-1.26%) |
Apr 13, 2009 | 9.095 | 9.200 | 9.047 | 9.140 | 7,523,929 | -0.03(-0.29%) |
Apr 09, 2009 | 9.120 | 9.169 | 9.066 | 9.167 | 8,934,408 | +0.24(+2.73%) |
Apr 08, 2009 | 8.850 | 8.969 | 8.800 | 8.924 | 5,683,314 | +0.11(+1.29%) |
Apr 07, 2009 | 8.878 | 8.915 | 8.790 | 8.810 | 20,009,338 | -0.20(-2.17%) |
Apr 06, 2009 | 8.975 | 9.033 | 8.873 | 9.006 | 8,852,773 | -0.08(-0.91%) |
Apr 03, 2009 | 9.012 | 9.093 | 8.944 | 9.089 | 11,192,732 | +0.09(+0.99%) |
Apr 02, 2009 | 8.975 | 9.148 | 8.938 | 9.000 | 8,000,232 | +0.24(+2.68%) |
Apr 01, 2009 | 8.524 | 8.794 | 8.482 | 8.765 | 9,444,864 | +0.13(+1.55%) |
Mar 31, 2009 | 8.666 | 8.777 | 8.590 | 8.631 | 9,655,771 | +0.07(+0.77%) |
Mar 30, 2009 | 8.612 | 8.649 | 8.460 | 8.565 | 17,442,292 | -0.39(-4.40%) |
Mar 26, 2009 | 8.862 | 8.984 | 8.806 | 8.959 | 12,218,466 | +0.22(+2.57%) |
Mar 25, 2009 | 8.786 | 8.901 | 8.551 | 8.734 | 11,217,943 | -0.01(-0.12%) |
Mar 24, 2009 | 8.796 | 8.893 | 8.732 | 8.744 | 8,988,999 | -0.16(-1.83%) |
Mar 23, 2009 | 8.670 | 8.907 | 8.647 | 8.907 | 9,955,951 | +0.54(+6.51%) |
Mar 20, 2009 | 8.544 | 8.594 | 8.342 | 8.363 | 7,242,227 | -0.13(-1.51%) |
Mar 19, 2009 | 8.635 | 8.658 | 8.486 | 8.491 | 11,923,204 | -0.05(-0.56%) |
Mar 18, 2009 | 8.414 | 8.662 | 8.301 | 8.538 | 14,569,086 | +0.08(+1.00%) |
Mar 17, 2009 | 8.233 | 8.454 | 8.175 | 8.454 | 7,885,466 | +0.24(+2.91%) |
Mar 16, 2009 | 8.338 | 8.391 | 8.190 | 8.214 | 10,297,114 | -0.03(-0.33%) |
Mar 13, 2009 | 8.227 | 8.260 | 8.114 | 8.241 | 0 | +0.02(+0.25%) |
Mar 12, 2009 | 7.961 | 8.229 | 7.899 | 8.221 | 21,797,894 | +0.26(+3.26%) |
Mar 11, 2009 | 7.992 | 8.050 | 7.882 | 7.961 | 17,008,268 | +0.06(+0.76%) |
Mar 10, 2009 | 7.643 | 7.915 | 7.623 | 7.901 | 16,587,210 | +0.41(+5.48%) |
Mar 09, 2009 | 7.511 | 7.720 | 7.468 | 7.491 | 14,431,865 | -0.21(-2.76%) |
Mar 06, 2009 | 7.649 | 7.779 | 7.427 | 7.703 | 0 | +0.09(+1.16%) |
Mar 05, 2009 | 7.724 | 7.823 | 7.596 | 7.614 | 9,925,537 | -0.27(-3.48%) |
Mar 04, 2009 | 7.802 | 8.023 | 7.779 | 7.889 | 10,658,458 | +0.16(+2.14%) |
Mar 02, 2009 | 7.887 | 7.971 | 7.682 | 7.724 | 20,709,482 | -0.32(-3.95%) |
Feb 27, 2009 | 8.047 | 8.217 | 8.033 | 8.041 | 0 | -0.15(-1.84%) |
Feb 26, 2009 | 8.452 | 8.478 | 8.192 | 8.192 | 9,595,573 | -0.17(-2.00%) |
Feb 25, 2009 | 8.388 | 8.505 | 8.245 | 8.359 | 15,108,905 | -0.08(-0.95%) |
Feb 24, 2009 | 8.217 | 8.478 | 8.196 | 8.439 | 12,709,896 | +0.27(+3.25%) |
Feb 23, 2009 | 8.557 | 8.567 | 8.155 | 8.173 | 10,248,478 | -0.32(-3.74%) |
Feb 20, 2009 | 8.408 | 8.575 | 8.344 | 8.491 | 16,323,230 | -0.07(-0.87%) |
Feb 19, 2009 | 8.682 | 8.713 | 8.526 | 8.565 | 12,093,666 | -0.04(-0.46%) |
Feb 18, 2009 | 8.639 | 8.689 | 8.522 | 8.604 | 9,319,807 | -0.01(-0.10%) |
Feb 17, 2009 | 8.676 | 8.736 | 8.592 | 8.612 | 10,246,756 | -0.33(-3.71%) |
Feb 13, 2009 | 9.002 | 9.080 | 8.942 | 8.944 | 8,590,602 | -0.06(-0.64%) |
Feb 12, 2009 | 8.825 | 9.018 | 8.742 | 9.002 | 12,303,433 | +0.06(+0.65%) |
Feb 11, 2009 | 8.967 | 9.025 | 8.841 | 8.944 | 9,489,106 | +0.01(+0.09%) |
Feb 10, 2009 | 9.229 | 9.332 | 8.885 | 8.936 | 11,178,939 | -0.39(-4.18%) |
Feb 09, 2009 | 9.340 | 9.390 | 9.247 | 9.326 | 11,284,853 | +0.00(+0.02%) |
Feb 06, 2009 | 9.118 | 9.363 | 9.103 | 9.324 | 10,685,714 | +0.20(+2.24%) |
Feb 05, 2009 | 8.868 | 9.173 | 8.850 | 9.120 | 11,771,152 | +0.19(+2.17%) |
Feb 04, 2009 | 8.994 | 9.124 | 8.903 | 8.926 | 10,584,641 | -0.04(-0.44%) |
Feb 03, 2009 | 8.819 | 9.006 | 8.748 | 8.965 | 10,817,624 | +0.19(+2.14%) |