Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 11.89 | 12.10 | 11.61 | 11.82 | 5,327 | +0.43(+3.79%) |
Apr 29, 2009 | 10.38 | 11.39 | 10.35 | 11.39 | 6,355 | +1.01(+9.77%) |
Apr 28, 2009 | 9.676 | 11.91 | 9.676 | 10.37 | 6,676 | +0.67(+6.94%) |
Apr 27, 2009 | 8.830 | 10.21 | 8.812 | 9.699 | 4,314 | +0.33(+3.54%) |
Apr 24, 2009 | 9.535 | 10.09 | 9.068 | 9.368 | 25,703 | -0.10(-1.02%) |
Apr 23, 2009 | 8.813 | 9.764 | 8.813 | 9.465 | 18,089 | +0.63(+7.08%) |
Apr 22, 2009 | 7.094 | 9.376 | 7.094 | 8.839 | 182,213 | +2.73(+44.73%) |
Apr 21, 2009 | 6.521 | 8.046 | 5.984 | 6.107 | 58,099 | -0.29(-4.55%) |
Apr 20, 2009 | 7.323 | 7.323 | 6.081 | 6.398 | 7,177 | -0.41(-6.08%) |
Apr 17, 2009 | 5.860 | 7.050 | 5.860 | 6.812 | 7,920 | +0.33(+5.03%) |
Apr 16, 2009 | 6.609 | 6.609 | 6.442 | 6.486 | 5,991 | +0.45(+7.45%) |
Apr 15, 2009 | 6.310 | 6.609 | 6.019 | 6.037 | 13,928 | -0.08(-1.30%) |
Apr 14, 2009 | 6.037 | 6.583 | 5.966 | 6.116 | 6,759 | +0.25(+4.20%) |
Apr 13, 2009 | 5.816 | 6.565 | 5.816 | 5.869 | 7,306 | +0.24(+4.23%) |
Apr 09, 2009 | 6.301 | 6.336 | 5.631 | 5.631 | 3,139 | +0.18(+3.23%) |
Apr 08, 2009 | 5.455 | 5.464 | 5.455 | 5.455 | 663 | +0.02(+0.32%) |
Apr 07, 2009 | 5.402 | 5.481 | 5.393 | 5.437 | 2,125 | +0.06(+1.15%) |
Apr 06, 2009 | 5.314 | 5.640 | 5.314 | 5.376 | 4,634 | +0.12(+2.35%) |
Apr 03, 2009 | 5.235 | 5.376 | 5.235 | 5.252 | 3,198 | -0.09(-1.65%) |
Apr 02, 2009 | 6.089 | 6.089 | 5.340 | 5.340 | 1,310 | +0.04(+0.66%) |
Apr 01, 2009 | 5.217 | 5.966 | 5.217 | 5.305 | 5,266 | -0.26(-4.60%) |
Mar 31, 2009 | 4.979 | 5.860 | 4.979 | 5.561 | 2,983 | +0.31(+5.96%) |
Mar 30, 2009 | 5.261 | 5.261 | 5.248 | 5.248 | 925 | +0.00(+0.08%) |
Mar 26, 2009 | 5.702 | 5.702 | 5.221 | 5.243 | 1,270 | +0.92(+21.18%) |
Mar 25, 2009 | 4.406 | 4.445 | 4.318 | 4.327 | 810 | -0.08(-1.80%) |
Mar 24, 2009 | 4.397 | 4.415 | 4.115 | 4.406 | 794 | +0.00(+0.00%) |
Mar 23, 2009 | 4.627 | 4.627 | 4.397 | 4.406 | 10,324 | -0.21(-4.58%) |
Mar 20, 2009 | 4.168 | 4.618 | 4.018 | 4.618 | 16,930 | +0.52(+12.69%) |
Mar 19, 2009 | 4.186 | 4.186 | 4.098 | 4.098 | 567 | -0.18(-4.12%) |
Mar 18, 2009 | 4.230 | 4.274 | 4.186 | 4.274 | 54,932 | -0.16(-3.58%) |
Mar 17, 2009 | 4.010 | 4.433 | 4.010 | 4.433 | 7,618 | +0.41(+10.07%) |
Mar 16, 2009 | 4.256 | 4.256 | 4.018 | 4.027 | 23,684 | -0.13(-3.18%) |
Mar 13, 2009 | 4.010 | 4.353 | 4.010 | 4.159 | 2,355 | +0.15(+3.74%) |
Mar 12, 2009 | 4.230 | 4.230 | 3.913 | 4.010 | 3,194 | -0.38(-8.63%) |
Mar 11, 2009 | 4.697 | 4.697 | 3.895 | 4.389 | 21,140 | -0.35(-7.43%) |
Mar 10, 2009 | 4.812 | 5.058 | 4.741 | 4.741 | 843 | -0.11(-2.36%) |
Mar 09, 2009 | 4.997 | 4.997 | 4.856 | 4.856 | 794 | -0.25(-4.84%) |
Mar 06, 2009 | 5.332 | 5.543 | 4.953 | 5.102 | 63,658 | -0.24(-4.46%) |
Mar 05, 2009 | 5.464 | 5.464 | 5.332 | 5.340 | 2,058 | -0.07(-1.30%) |
Mar 04, 2009 | 5.552 | 5.605 | 5.340 | 5.411 | 11,617 | -0.67(-11.01%) |
Mar 02, 2009 | 6.028 | 6.151 | 5.816 | 6.081 | 14,775 | -0.29(-4.56%) |
Feb 27, 2009 | 6.169 | 6.371 | 6.037 | 6.371 | 10,362 | -0.02(-0.28%) |
Feb 26, 2009 | 6.442 | 6.662 | 6.107 | 6.389 | 82,298 | +0.06(+0.97%) |
Feb 25, 2009 | 5.992 | 6.539 | 5.957 | 6.327 | 14,411 | -0.46(-6.75%) |
Feb 24, 2009 | 6.786 | 6.821 | 6.415 | 6.786 | 33,980 | +0.83(+13.91%) |
Feb 23, 2009 | 5.755 | 5.957 | 5.702 | 5.957 | 1,475 | -0.41(-6.50%) |
Feb 20, 2009 | 6.539 | 6.556 | 5.661 | 6.371 | 5,415 | -0.24(-3.60%) |
Feb 19, 2009 | 6.169 | 6.821 | 6.169 | 6.609 | 8,842 | -0.02(-0.27%) |
Feb 18, 2009 | 6.415 | 7.103 | 5.332 | 6.627 | 14,482 | -0.42(-6.00%) |
Feb 17, 2009 | 7.041 | 7.050 | 7.041 | 7.050 | 5,652 | -0.19(-2.68%) |
Feb 13, 2009 | 6.583 | 7.244 | 6.583 | 7.244 | 393 | -0.28(-3.75%) |
Feb 12, 2009 | 7.015 | 7.526 | 5.428 | 7.526 | 5,260 | +0.11(+1.43%) |
Feb 11, 2009 | 6.301 | 7.420 | 6.301 | 7.420 | 548 | -0.07(-0.94%) |
Feb 09, 2009 | 7.094 | 7.491 | 7.491 | 7.491 | 1,815 | +0.45(+6.38%) |
Feb 06, 2009 | 6.830 | 7.041 | 6.803 | 7.041 | 1,208 | +0.30(+4.51%) |
Feb 05, 2009 | 6.706 | 6.830 | 6.706 | 6.737 | 27,601 | +0.03(+0.46%) |
Feb 04, 2009 | 6.380 | 6.706 | 6.371 | 6.706 | 7,154 | -0.32(-4.52%) |
Feb 03, 2009 | 7.024 | 7.024 | 7.024 | 7.024 | 274 | +0.12(+1.74%) |
Feb 02, 2009 | 6.415 | 6.971 | 6.301 | 6.904 | 984 | -0.59(-7.84%) |
Jan 30, 2009 | 7.244 | 7.491 | 7.195 | 7.491 | 494 | +1.07(+16.60%) |
Jan 29, 2009 | 6.072 | 6.424 | 6.072 | 6.424 | 493 | +0.33(+5.50%) |
Jan 28, 2009 | 6.178 | 6.512 | 6.089 | 6.089 | 10,668 | -0.41(-6.37%) |
Jan 27, 2009 | 6.301 | 6.504 | 6.301 | 6.504 | 863 | +0.19(+3.07%) |
Jan 26, 2009 | 6.195 | 6.592 | 6.186 | 6.310 | 907 | -0.23(-3.50%) |
Jan 23, 2009 | 6.706 | 6.706 | 6.539 | 6.539 | 4,312 | -0.26(-3.76%) |
Jan 21, 2009 | 6.856 | 6.794 | 6.794 | 6.794 | 680 | -0.18(-2.53%) |
Jan 20, 2009 | 7.041 | 7.041 | 6.909 | 6.971 | 2,859 | -0.22(-3.09%) |
Jan 16, 2009 | 7.209 | 7.252 | 6.900 | 7.193 | 2,496 | +0.23(+3.32%) |
Jan 15, 2009 | 7.306 | 7.306 | 6.662 | 6.962 | 907 | +0.62(+9.72%) |
Jan 14, 2009 | 7.024 | 7.535 | 6.345 | 6.345 | 6,075 | -1.12(-14.99%) |
Jan 12, 2009 | 7.394 | 7.464 | 7.464 | 7.464 | 9,078 | +0.33(+4.70%) |
Jan 09, 2009 | 7.579 | 7.623 | 7.129 | 7.129 | 1,475 | -0.39(-5.16%) |
Jan 08, 2009 | 7.623 | 7.667 | 7.517 | 7.517 | 5,332 | +0.02(+0.24%) |
Jan 07, 2009 | 7.552 | 7.667 | 7.447 | 7.499 | 17,959 | +0.18(+2.41%) |
Jan 06, 2009 | 7.332 | 7.350 | 6.935 | 7.323 | 1,879 | +0.29(+4.14%) |
Jan 05, 2009 | 7.094 | 7.094 | 6.178 | 7.032 | 54,627 | -0.12(-1.72%) |
Jan 02, 2009 | 6.891 | 7.350 | 6.891 | 7.156 | 6,758 | +0.24(+3.44%) |
Dec 31, 2008 | 6.116 | 6.918 | 6.098 | 6.918 | 2,659 | +0.17(+2.48%) |
Dec 30, 2008 | 6.023 | 6.750 | 5.975 | 6.750 | 1,114 | +0.75(+12.48%) |
Dec 29, 2008 | 5.948 | 6.230 | 5.252 | 6.001 | 10,170 | +0.85(+16.41%) |
Dec 26, 2008 | 5.843 | 5.843 | 5.037 | 5.155 | 9,418 | -0.71(-12.16%) |
Dec 24, 2008 | 5.525 | 5.869 | 5.517 | 5.869 | 1,872 | -0.08(-1.33%) |
Dec 23, 2008 | 6.380 | 6.389 | 5.948 | 5.948 | 8,393 | -0.35(-5.59%) |
Dec 22, 2008 | 6.662 | 6.662 | 6.054 | 6.301 | 41,216 | -0.54(-7.86%) |
Dec 19, 2008 | 7.138 | 7.226 | 6.838 | 6.838 | 4,817 | -0.50(-6.84%) |
Dec 18, 2008 | 7.279 | 8.786 | 7.032 | 7.341 | 144,309 | +0.70(+10.55%) |
Dec 17, 2008 | 7.288 | 7.288 | 6.433 | 6.640 | 1,115 | -0.07(-1.12%) |
Dec 16, 2008 | 6.530 | 6.715 | 6.521 | 6.715 | 651 | +0.19(+2.97%) |
Dec 15, 2008 | 8.645 | 8.645 | 5.860 | 6.521 | 10,706 | -0.53(-7.50%) |
Dec 12, 2008 | 7.905 | 7.905 | 7.050 | 7.050 | 1,361 | -0.65(-8.47%) |
Dec 11, 2008 | 8.724 | 8.724 | 6.675 | 7.702 | 5,339 | +0.24(+3.19%) |
Dec 10, 2008 | 7.684 | 8.072 | 6.750 | 7.464 | 1,411 | +0.54(+7.76%) |