Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 9.492 | 9.527 | 9.300 | 9.356 | 6,779,827 | -0.03(-0.29%) |
Apr 29, 2009 | 9.300 | 9.475 | 9.257 | 9.382 | 7,142,636 | +0.18(+2.00%) |
Apr 28, 2009 | 9.125 | 9.281 | 9.092 | 9.199 | 5,445,212 | -0.01(-0.07%) |
Apr 27, 2009 | 9.176 | 9.308 | 9.133 | 9.205 | 7,304,633 | -0.06(-0.60%) |
Apr 24, 2009 | 9.158 | 9.323 | 9.152 | 9.261 | 6,341,090 | +0.16(+1.81%) |
Apr 23, 2009 | 9.055 | 9.108 | 8.937 | 9.096 | 8,059,338 | +0.12(+1.29%) |
Apr 22, 2009 | 8.993 | 9.193 | 8.980 | 8.980 | 11,700,530 | -0.09(-1.05%) |
Apr 21, 2009 | 8.910 | 9.081 | 8.877 | 9.075 | 9,137,532 | +0.14(+1.59%) |
Apr 20, 2009 | 9.098 | 9.108 | 8.914 | 8.933 | 6,522,208 | -0.31(-3.30%) |
Apr 17, 2009 | 9.197 | 9.277 | 9.160 | 9.238 | 6,959,273 | +0.04(+0.45%) |
Apr 16, 2009 | 9.116 | 9.246 | 9.030 | 9.197 | 8,813,786 | +0.13(+1.43%) |
Apr 15, 2009 | 8.970 | 9.079 | 8.940 | 9.067 | 6,982,628 | +0.04(+0.46%) |
Apr 14, 2009 | 9.015 | 9.135 | 8.993 | 9.026 | 8,840,051 | -0.12(-1.26%) |
Apr 13, 2009 | 9.096 | 9.201 | 9.048 | 9.141 | 7,523,136 | -0.03(-0.29%) |
Apr 09, 2009 | 9.121 | 9.170 | 9.067 | 9.168 | 8,933,466 | +0.24(+2.73%) |
Apr 08, 2009 | 8.850 | 8.970 | 8.801 | 8.925 | 5,682,715 | +0.11(+1.29%) |
Apr 07, 2009 | 8.879 | 8.916 | 8.791 | 8.811 | 20,007,230 | -0.20(-2.17%) |
Apr 06, 2009 | 8.976 | 9.034 | 8.874 | 9.007 | 8,851,840 | -0.08(-0.91%) |
Apr 03, 2009 | 9.013 | 9.094 | 8.945 | 9.090 | 11,191,553 | +0.09(+0.99%) |
Apr 02, 2009 | 8.976 | 9.149 | 8.939 | 9.001 | 7,999,389 | +0.24(+2.68%) |
Apr 01, 2009 | 8.525 | 8.795 | 8.483 | 8.766 | 9,443,869 | +0.13(+1.55%) |
Mar 31, 2009 | 8.667 | 8.778 | 8.591 | 8.632 | 9,654,753 | +0.07(+0.77%) |
Mar 30, 2009 | 8.613 | 8.650 | 8.461 | 8.566 | 17,440,454 | -0.39(-4.40%) |
Mar 26, 2009 | 8.863 | 8.984 | 8.807 | 8.960 | 12,217,179 | +0.22(+2.57%) |
Mar 25, 2009 | 8.787 | 8.902 | 8.551 | 8.735 | 11,216,761 | -0.01(-0.12%) |
Mar 24, 2009 | 8.797 | 8.894 | 8.733 | 8.745 | 8,988,052 | -0.16(-1.83%) |
Mar 23, 2009 | 8.671 | 8.908 | 8.648 | 8.908 | 9,954,902 | +0.54(+6.51%) |
Mar 20, 2009 | 8.545 | 8.595 | 8.343 | 8.364 | 7,241,464 | -0.13(-1.51%) |
Mar 19, 2009 | 8.636 | 8.659 | 8.486 | 8.492 | 11,921,948 | -0.05(-0.56%) |
Mar 18, 2009 | 8.415 | 8.663 | 8.302 | 8.539 | 14,567,551 | +0.08(+1.00%) |
Mar 17, 2009 | 8.234 | 8.455 | 8.176 | 8.455 | 7,884,635 | +0.24(+2.91%) |
Mar 16, 2009 | 8.339 | 8.392 | 8.191 | 8.215 | 10,296,029 | -0.03(-0.33%) |
Mar 13, 2009 | 8.228 | 8.261 | 8.115 | 8.242 | 0 | +0.02(+0.25%) |
Mar 12, 2009 | 7.962 | 8.230 | 7.900 | 8.222 | 21,795,596 | +0.26(+3.26%) |
Mar 11, 2009 | 7.993 | 8.050 | 7.883 | 7.962 | 17,006,476 | +0.06(+0.76%) |
Mar 10, 2009 | 7.644 | 7.916 | 7.623 | 7.902 | 16,585,463 | +0.41(+5.48%) |
Mar 09, 2009 | 7.512 | 7.720 | 7.469 | 7.492 | 14,430,345 | -0.21(-2.76%) |
Mar 06, 2009 | 7.650 | 7.780 | 7.428 | 7.704 | 0 | +0.09(+1.16%) |
Mar 05, 2009 | 7.725 | 7.824 | 7.597 | 7.615 | 9,924,491 | -0.27(-3.48%) |
Mar 04, 2009 | 7.803 | 8.024 | 7.780 | 7.890 | 10,657,335 | +0.16(+2.14%) |
Mar 02, 2009 | 7.887 | 7.972 | 7.683 | 7.725 | 20,707,302 | -0.32(-3.95%) |
Feb 27, 2009 | 8.048 | 8.217 | 8.034 | 8.042 | 0 | -0.15(-1.84%) |
Feb 26, 2009 | 8.452 | 8.479 | 8.193 | 8.193 | 9,594,562 | -0.17(-2.00%) |
Feb 25, 2009 | 8.389 | 8.506 | 8.246 | 8.360 | 15,107,313 | -0.08(-0.95%) |
Feb 24, 2009 | 8.217 | 8.479 | 8.197 | 8.440 | 12,708,557 | +0.27(+3.25%) |
Feb 23, 2009 | 8.558 | 8.568 | 8.156 | 8.174 | 10,247,398 | -0.32(-3.74%) |
Feb 20, 2009 | 8.409 | 8.576 | 8.345 | 8.492 | 16,321,511 | -0.07(-0.87%) |
Feb 19, 2009 | 8.683 | 8.714 | 8.527 | 8.566 | 12,092,392 | -0.04(-0.46%) |
Feb 18, 2009 | 8.640 | 8.690 | 8.523 | 8.605 | 9,318,825 | -0.01(-0.10%) |
Feb 17, 2009 | 8.677 | 8.737 | 8.593 | 8.613 | 10,245,677 | -0.33(-3.71%) |
Feb 13, 2009 | 9.003 | 9.081 | 8.943 | 8.945 | 8,589,696 | -0.06(-0.64%) |
Feb 12, 2009 | 8.826 | 9.019 | 8.743 | 9.003 | 12,302,137 | +0.06(+0.65%) |
Feb 11, 2009 | 8.968 | 9.026 | 8.842 | 8.945 | 9,488,106 | +0.01(+0.09%) |
Feb 10, 2009 | 9.230 | 9.333 | 8.885 | 8.937 | 11,177,761 | -0.39(-4.18%) |
Feb 09, 2009 | 9.341 | 9.391 | 9.248 | 9.327 | 11,283,664 | +0.00(+0.02%) |
Feb 06, 2009 | 9.119 | 9.364 | 9.104 | 9.325 | 10,684,589 | +0.20(+2.24%) |
Feb 05, 2009 | 8.869 | 9.174 | 8.850 | 9.121 | 11,769,912 | +0.19(+2.17%) |
Feb 04, 2009 | 8.995 | 9.125 | 8.904 | 8.927 | 10,583,525 | -0.04(-0.44%) |
Feb 03, 2009 | 8.820 | 9.007 | 8.749 | 8.966 | 10,816,485 | +0.19(+2.14%) |