Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 9.690 | 9.895 | 9.460 | 9.650 | 713,206 | +0.00(+0.00%) |
Apr 29, 2009 | 9.310 | 9.720 | 9.250 | 9.650 | 434,886 | +0.26(+2.77%) |
Apr 28, 2009 | 9.200 | 9.470 | 9.080 | 9.390 | 415,509 | +0.06(+0.64%) |
Apr 27, 2009 | 9.020 | 9.395 | 8.970 | 9.330 | 548,439 | +0.19(+2.08%) |
Apr 24, 2009 | 9.080 | 9.250 | 8.970 | 9.140 | 662,472 | +0.09(+0.99%) |
Apr 23, 2009 | 9.080 | 9.080 | 8.800 | 9.050 | 529,852 | -0.06(-0.66%) |
Apr 22, 2009 | 8.950 | 9.320 | 8.910 | 9.110 | 449,982 | +0.08(+0.89%) |
Apr 21, 2009 | 8.630 | 9.040 | 8.500 | 9.030 | 566,908 | +0.35(+4.03%) |
Apr 20, 2009 | 8.950 | 9.100 | 8.531 | 8.680 | 835,834 | -0.46(-5.03%) |
Apr 17, 2009 | 9.200 | 9.270 | 9.000 | 9.140 | 441,771 | -0.02(-0.22%) |
Apr 16, 2009 | 8.960 | 9.240 | 8.590 | 9.160 | 649,504 | +0.24(+2.69%) |
Apr 15, 2009 | 8.720 | 8.920 | 8.370 | 8.920 | 497,914 | +0.17(+1.94%) |
Apr 14, 2009 | 9.010 | 9.010 | 8.590 | 8.750 | 601,862 | -0.36(-3.95%) |
Apr 13, 2009 | 9.290 | 9.320 | 8.890 | 9.110 | 328,057 | -0.27(-2.88%) |
Apr 09, 2009 | 9.120 | 9.450 | 9.030 | 9.380 | 413,500 | +0.49(+5.51%) |
Apr 08, 2009 | 8.980 | 9.130 | 8.760 | 8.890 | 350,245 | -0.01(-0.11%) |
Apr 07, 2009 | 9.050 | 9.050 | 8.852 | 8.900 | 798,554 | -0.13(-1.44%) |
Apr 06, 2009 | 8.410 | 9.060 | 8.160 | 9.030 | 1,091,485 | +0.57(+6.74%) |
Apr 03, 2009 | 7.780 | 8.460 | 7.700 | 8.460 | 824,468 | +0.70(+9.02%) |
Apr 02, 2009 | 7.580 | 7.880 | 7.400 | 7.760 | 696,860 | +0.41(+5.58%) |
Apr 01, 2009 | 7.350 | 7.530 | 7.250 | 7.350 | 905,111 | -0.05(-0.68%) |
Mar 31, 2009 | 7.460 | 7.570 | 7.390 | 7.400 | 1,117,569 | -0.04(-0.54%) |
Mar 30, 2009 | 7.420 | 7.550 | 7.221 | 7.440 | 1,214,509 | -0.59(-7.35%) |
Mar 26, 2009 | 7.570 | 8.050 | 7.420 | 8.030 | 1,714,722 | +0.56(+7.50%) |
Mar 25, 2009 | 7.610 | 7.610 | 7.380 | 7.470 | 714,935 | +0.09(+1.22%) |
Mar 24, 2009 | 7.450 | 7.520 | 7.310 | 7.380 | 1,216,184 | -0.15(-1.99%) |
Mar 23, 2009 | 7.360 | 7.640 | 7.310 | 7.530 | 774,185 | +0.34(+4.73%) |
Mar 20, 2009 | 7.530 | 7.560 | 7.180 | 7.190 | 634,012 | -0.27(-3.62%) |
Mar 19, 2009 | 7.510 | 7.610 | 7.320 | 7.460 | 651,835 | -0.01(-0.13%) |
Mar 18, 2009 | 7.300 | 7.600 | 7.280 | 7.470 | 1,313,503 | +0.11(+1.49%) |
Mar 17, 2009 | 7.270 | 7.365 | 7.200 | 7.360 | 1,110,265 | +0.13(+1.80%) |
Mar 16, 2009 | 7.370 | 7.430 | 7.200 | 7.230 | 813,046 | -0.11(-1.50%) |
Mar 13, 2009 | 7.330 | 7.430 | 7.200 | 7.340 | 1,026,576 | +0.03(+0.41%) |
Mar 12, 2009 | 7.250 | 7.490 | 7.120 | 7.310 | 681,647 | +0.00(+0.00%) |
Mar 11, 2009 | 7.330 | 7.350 | 7.180 | 7.310 | 727,479 | +0.05(+0.69%) |
Mar 10, 2009 | 7.060 | 7.380 | 7.060 | 7.260 | 1,087,872 | +0.10(+1.40%) |
Mar 09, 2009 | 7.150 | 7.350 | 7.100 | 7.160 | 415,599 | -0.04(-0.56%) |
Mar 06, 2009 | 7.300 | 7.450 | 7.140 | 7.200 | 912,137 | -0.01(-0.14%) |
Mar 05, 2009 | 7.480 | 7.635 | 7.190 | 7.210 | 607,113 | -0.41(-5.38%) |
Mar 04, 2009 | 7.900 | 7.920 | 7.440 | 7.620 | 818,365 | -0.01(-0.13%) |
Mar 02, 2009 | 8.250 | 8.250 | 7.540 | 7.630 | 645,528 | -0.65(-7.85%) |
Feb 27, 2009 | 8.310 | 8.730 | 8.270 | 8.280 | 626,209 | -0.14(-1.66%) |
Feb 26, 2009 | 8.750 | 8.750 | 8.390 | 8.420 | 248,001 | -0.24(-2.77%) |
Feb 25, 2009 | 8.770 | 8.860 | 8.260 | 8.660 | 493,530 | -0.07(-0.80%) |
Feb 24, 2009 | 8.610 | 8.770 | 8.540 | 8.730 | 542,152 | +0.18(+2.11%) |
Feb 23, 2009 | 8.970 | 9.190 | 8.530 | 8.550 | 723,799 | -0.37(-4.15%) |
Feb 20, 2009 | 8.900 | 9.110 | 8.670 | 8.920 | 526,052 | -0.16(-1.76%) |
Feb 19, 2009 | 9.170 | 9.300 | 9.030 | 9.080 | 534,517 | -0.06(-0.66%) |
Feb 18, 2009 | 9.310 | 9.420 | 9.140 | 9.140 | 695,812 | -0.16(-1.72%) |
Feb 17, 2009 | 8.990 | 9.380 | 8.860 | 9.300 | 597,598 | -0.10(-1.06%) |
Feb 13, 2009 | 8.730 | 9.670 | 8.670 | 9.400 | 692,887 | -0.11(-1.16%) |
Feb 12, 2009 | 9.440 | 9.610 | 9.300 | 9.510 | 726,551 | +0.09(+0.96%) |
Feb 11, 2009 | 9.470 | 9.710 | 9.380 | 9.420 | 775,079 | +0.02(+0.21%) |
Feb 10, 2009 | 9.810 | 10.11 | 9.350 | 9.400 | 605,617 | -0.45(-4.57%) |
Feb 09, 2009 | 9.780 | 10.25 | 9.730 | 9.850 | 890,711 | -0.06(-0.61%) |
Feb 06, 2009 | 9.840 | 10.10 | 9.720 | 9.910 | 785,920 | +0.03(+0.30%) |
Feb 05, 2009 | 10.11 | 10.30 | 9.860 | 9.880 | 671,451 | -0.27(-2.66%) |
Feb 04, 2009 | 10.40 | 10.69 | 10.11 | 10.15 | 556,888 | -0.21(-2.03%) |
Feb 03, 2009 | 10.38 | 10.76 | 10.18 | 10.36 | 1,190,762 | +0.08(+0.78%) |