Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 9.970 | 10.17 | 9.650 | 9.710 | 322,474 | -0.22(-2.22%) |
Apr 29, 2009 | 9.450 | 10.10 | 9.400 | 9.930 | 429,793 | +0.54(+5.75%) |
Apr 28, 2009 | 9.210 | 9.720 | 9.030 | 9.390 | 457,915 | +0.05(+0.54%) |
Apr 27, 2009 | 9.150 | 9.460 | 9.060 | 9.340 | 481,454 | -0.20(-2.10%) |
Apr 24, 2009 | 9.290 | 9.650 | 8.908 | 9.540 | 490,082 | +0.28(+3.02%) |
Apr 23, 2009 | 9.730 | 9.730 | 8.510 | 9.260 | 659,390 | -0.57(-5.80%) |
Apr 22, 2009 | 8.860 | 10.29 | 8.860 | 9.830 | 532,691 | +0.85(+9.47%) |
Apr 21, 2009 | 8.810 | 9.320 | 8.670 | 8.980 | 583,734 | +0.16(+1.81%) |
Apr 20, 2009 | 9.500 | 9.590 | 8.770 | 8.820 | 343,544 | -1.02(-10.37%) |
Apr 17, 2009 | 9.400 | 9.950 | 9.390 | 9.840 | 306,696 | +0.49(+5.24%) |
Apr 16, 2009 | 9.130 | 9.480 | 8.960 | 9.350 | 228,109 | +0.34(+3.77%) |
Apr 15, 2009 | 8.570 | 9.040 | 8.490 | 9.010 | 193,840 | +0.37(+4.28%) |
Apr 14, 2009 | 8.930 | 9.030 | 8.540 | 8.640 | 309,292 | -0.49(-5.37%) |
Apr 13, 2009 | 9.100 | 9.190 | 8.730 | 9.130 | 264,862 | -0.14(-1.51%) |
Apr 09, 2009 | 9.130 | 9.440 | 9.020 | 9.270 | 444,860 | +0.35(+3.92%) |
Apr 08, 2009 | 8.530 | 8.930 | 8.490 | 8.920 | 233,667 | +0.43(+5.06%) |
Apr 07, 2009 | 8.830 | 9.090 | 8.480 | 8.490 | 227,304 | -0.50(-5.56%) |
Apr 06, 2009 | 9.180 | 9.180 | 8.950 | 8.990 | 284,746 | -0.37(-3.95%) |
Apr 03, 2009 | 9.180 | 9.400 | 9.050 | 9.360 | 255,438 | +0.18(+1.96%) |
Apr 02, 2009 | 8.570 | 9.590 | 8.430 | 9.180 | 290,611 | +0.81(+9.68%) |
Apr 01, 2009 | 8.160 | 8.470 | 7.870 | 8.370 | 195,476 | +0.12(+1.45%) |
Mar 31, 2009 | 8.270 | 8.630 | 8.210 | 8.250 | 186,357 | +0.07(+0.86%) |
Mar 30, 2009 | 8.270 | 8.520 | 7.990 | 8.180 | 143,402 | -0.87(-9.61%) |
Mar 26, 2009 | 8.540 | 9.080 | 8.380 | 9.050 | 389,765 | +0.77(+9.30%) |
Mar 25, 2009 | 7.980 | 8.440 | 7.705 | 8.280 | 394,527 | +0.65(+8.52%) |
Mar 24, 2009 | 7.830 | 8.060 | 7.510 | 7.630 | 308,248 | -0.42(-5.22%) |
Mar 23, 2009 | 7.730 | 8.050 | 7.660 | 8.050 | 273,619 | +0.90(+12.59%) |
Mar 20, 2009 | 7.310 | 7.650 | 7.100 | 7.150 | 334,944 | -0.23(-3.12%) |
Mar 19, 2009 | 7.210 | 7.540 | 7.200 | 7.380 | 305,581 | +0.14(+1.93%) |
Mar 18, 2009 | 6.810 | 7.430 | 6.660 | 7.240 | 287,362 | +0.38(+5.54%) |
Mar 17, 2009 | 6.590 | 6.860 | 6.400 | 6.860 | 189,281 | +0.25(+3.78%) |
Mar 16, 2009 | 6.890 | 6.890 | 6.580 | 6.610 | 248,129 | -0.26(-3.78%) |
Mar 13, 2009 | 6.710 | 6.920 | 6.660 | 6.870 | 0 | +0.07(+1.03%) |
Mar 12, 2009 | 6.280 | 6.820 | 6.050 | 6.800 | 341,392 | +0.50(+7.94%) |
Mar 11, 2009 | 6.560 | 6.680 | 6.200 | 6.300 | 247,180 | -0.25(-3.82%) |
Mar 10, 2009 | 6.150 | 6.660 | 6.130 | 6.550 | 335,265 | +0.54(+8.99%) |
Mar 09, 2009 | 6.150 | 6.250 | 6.000 | 6.010 | 330,950 | -0.16(-2.59%) |
Mar 06, 2009 | 6.110 | 6.300 | 5.950 | 6.170 | 0 | +0.09(+1.48%) |
Mar 05, 2009 | 6.450 | 6.450 | 6.060 | 6.080 | 158,373 | -0.56(-8.43%) |
Mar 04, 2009 | 6.530 | 6.770 | 6.360 | 6.640 | 321,210 | +0.03(+0.45%) |
Mar 02, 2009 | 6.880 | 6.970 | 6.510 | 6.610 | 577,033 | -0.42(-5.97%) |
Feb 27, 2009 | 7.020 | 7.330 | 6.730 | 7.030 | 0 | -0.14(-1.95%) |
Feb 26, 2009 | 7.450 | 7.680 | 7.050 | 7.170 | 236,585 | -0.19(-2.58%) |
Feb 25, 2009 | 7.680 | 7.775 | 7.110 | 7.360 | 334,333 | -0.41(-5.28%) |
Feb 24, 2009 | 7.600 | 8.050 | 7.450 | 7.770 | 504,376 | +0.31(+4.16%) |
Feb 23, 2009 | 7.800 | 7.960 | 7.460 | 7.460 | 426,034 | -0.32(-4.11%) |
Feb 20, 2009 | 7.710 | 7.920 | 7.680 | 7.780 | 577,476 | -0.05(-0.64%) |
Feb 19, 2009 | 8.160 | 8.350 | 7.770 | 7.830 | 273,291 | -0.35(-4.28%) |
Feb 18, 2009 | 7.910 | 8.350 | 7.840 | 8.180 | 408,705 | +0.33(+4.20%) |
Feb 17, 2009 | 7.950 | 8.030 | 7.580 | 7.850 | 454,236 | -0.46(-5.54%) |
Feb 13, 2009 | 8.330 | 8.790 | 8.260 | 8.310 | 426,358 | +0.01(+0.12%) |
Feb 12, 2009 | 8.820 | 8.820 | 7.940 | 8.300 | 531,508 | -0.51(-5.79%) |
Feb 11, 2009 | 8.540 | 8.850 | 8.410 | 8.810 | 631,621 | +0.34(+4.01%) |
Feb 10, 2009 | 8.860 | 9.120 | 8.380 | 8.470 | 513,841 | -0.42(-4.72%) |
Feb 09, 2009 | 9.180 | 9.190 | 8.690 | 8.890 | 548,581 | -0.19(-2.09%) |
Feb 06, 2009 | 8.430 | 9.460 | 8.390 | 9.080 | 689,577 | +0.62(+7.33%) |
Feb 05, 2009 | 8.380 | 8.900 | 7.380 | 8.460 | 1,291,227 | -0.78(-8.44%) |
Feb 04, 2009 | 8.780 | 9.570 | 8.780 | 9.240 | 342,370 | +0.30(+3.36%) |
Feb 03, 2009 | 8.810 | 8.980 | 8.560 | 8.940 | 261,161 | +0.18(+2.05%) |