Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 10.02 | 10.02 | 9.561 | 9.561 | 1,509 | -0.28(-2.83%) |
Apr 29, 2009 | 9.486 | 9.996 | 9.486 | 9.839 | 3,337 | -0.03(-0.28%) |
Apr 28, 2009 | 10.04 | 10.10 | 9.338 | 9.867 | 5,513 | +0.14(+1.43%) |
Apr 27, 2009 | 9.978 | 10.11 | 9.320 | 9.728 | 8,434 | -0.02(-0.19%) |
Apr 24, 2009 | 9.134 | 9.848 | 9.134 | 9.746 | 1,730 | +0.81(+9.02%) |
Apr 23, 2009 | 8.939 | 8.939 | 8.939 | 8.939 | 818 | -0.37(-3.98%) |
Apr 22, 2009 | 9.310 | 9.310 | 9.310 | 9.310 | 215 | +0.16(+1.72%) |
Apr 21, 2009 | 9.561 | 9.561 | 9.153 | 9.153 | 388 | -0.73(-7.41%) |
Apr 20, 2009 | 10.47 | 10.93 | 9.347 | 9.885 | 15,115 | -0.50(-4.82%) |
Apr 17, 2009 | 10.26 | 10.39 | 10.20 | 10.39 | 3,619 | +0.45(+4.58%) |
Apr 16, 2009 | 9.199 | 10.15 | 9.199 | 9.932 | 16,165 | +0.75(+8.18%) |
Apr 15, 2009 | 9.208 | 9.431 | 9.180 | 9.180 | 1,337 | -0.04(-0.40%) |
Apr 14, 2009 | 9.431 | 9.431 | 8.448 | 9.218 | 3,637 | -0.21(-2.26%) |
Apr 13, 2009 | 8.782 | 9.431 | 8.782 | 9.431 | 8,376 | +0.69(+7.89%) |
Apr 09, 2009 | 8.763 | 8.763 | 8.439 | 8.741 | 3,063 | +0.09(+1.03%) |
Apr 08, 2009 | 8.717 | 8.763 | 8.633 | 8.652 | 1,203 | -0.11(-1.27%) |
Apr 07, 2009 | 8.355 | 8.763 | 7.650 | 8.763 | 3,774 | +0.04(+0.47%) |
Apr 06, 2009 | 8.355 | 8.763 | 8.355 | 8.722 | 1,725 | -0.01(-0.15%) |
Apr 03, 2009 | 8.717 | 9.078 | 8.374 | 8.735 | 5,499 | +0.39(+4.67%) |
Apr 02, 2009 | 7.878 | 8.346 | 7.868 | 8.346 | 8,179 | +0.56(+7.14%) |
Apr 01, 2009 | 8.346 | 8.346 | 7.326 | 7.789 | 3,235 | -0.10(-1.29%) |
Mar 31, 2009 | 8.077 | 8.745 | 7.882 | 7.891 | 18,851 | -0.18(-2.26%) |
Mar 30, 2009 | 8.031 | 8.114 | 7.419 | 8.074 | 5,144 | -0.27(-3.26%) |
Mar 26, 2009 | 9.255 | 9.264 | 8.309 | 8.346 | 8,462 | -0.03(-0.38%) |
Mar 24, 2009 | 8.377 | 8.377 | 8.377 | 8.377 | 107 | -0.86(-9.30%) |
Mar 23, 2009 | 9.236 | 9.236 | 9.129 | 9.236 | 1,833 | +0.18(+1.94%) |
Mar 20, 2009 | 8.717 | 9.097 | 8.717 | 9.060 | 7,386 | +0.34(+3.94%) |
Mar 19, 2009 | 8.160 | 8.819 | 8.160 | 8.717 | 2,636 | +0.65(+8.05%) |
Mar 18, 2009 | 7.929 | 8.309 | 7.725 | 8.068 | 2,241 | +0.19(+2.35%) |
Mar 17, 2009 | 7.882 | 7.882 | 7.419 | 7.882 | 4,637 | +0.20(+2.66%) |
Mar 16, 2009 | 8.105 | 8.105 | 7.428 | 7.678 | 2,717 | -0.20(-2.59%) |
Mar 13, 2009 | 7.882 | 7.891 | 7.846 | 7.882 | 1,833 | +0.23(+3.03%) |
Mar 12, 2009 | 7.048 | 7.650 | 7.001 | 7.650 | 16,232 | +0.70(+10.00%) |
Mar 11, 2009 | 6.510 | 6.955 | 6.510 | 6.955 | 2,354 | +0.06(+0.93%) |
Mar 10, 2009 | 6.528 | 7.419 | 6.528 | 6.891 | 8,782 | +0.24(+3.64%) |
Mar 09, 2009 | 6.955 | 6.955 | 6.649 | 6.649 | 9,047 | -0.07(-1.10%) |
Mar 06, 2009 | 7.354 | 7.354 | 6.723 | 6.723 | 1,401 | +0.00(+0.00%) |
Mar 05, 2009 | 7.233 | 7.233 | 6.723 | 6.723 | 6,369 | -0.58(-7.96%) |
Mar 04, 2009 | 7.326 | 7.326 | 7.304 | 7.304 | 2,257 | -0.07(-0.98%) |
Mar 02, 2009 | 7.326 | 7.409 | 7.326 | 7.377 | 652 | -0.13(-1.79%) |
Feb 27, 2009 | 7.780 | 7.882 | 7.354 | 7.511 | 6,942 | -0.15(-1.94%) |
Feb 26, 2009 | 7.335 | 7.854 | 7.335 | 7.660 | 9,124 | -0.02(-0.24%) |
Feb 25, 2009 | 7.419 | 7.678 | 7.326 | 7.678 | 1,412 | +0.35(+4.81%) |
Feb 24, 2009 | 7.437 | 7.437 | 7.326 | 7.326 | 539 | -0.16(-2.17%) |
Feb 23, 2009 | 7.465 | 7.488 | 7.465 | 7.488 | 390 | -0.16(-2.12%) |
Feb 20, 2009 | 7.929 | 7.929 | 7.650 | 7.650 | 4,920 | -0.28(-3.51%) |
Feb 19, 2009 | 7.917 | 7.929 | 7.882 | 7.929 | 1,887 | +0.05(+0.59%) |
Feb 18, 2009 | 7.929 | 7.947 | 7.372 | 7.882 | 10,860 | -0.09(-1.16%) |
Feb 17, 2009 | 8.578 | 8.578 | 7.913 | 7.975 | 2,642 | -0.62(-7.16%) |
Feb 13, 2009 | 8.578 | 8.590 | 8.578 | 8.590 | 323 | +0.01(+0.15%) |
Feb 12, 2009 | 8.578 | 8.763 | 8.578 | 8.578 | 2,716 | -0.29(-3.24%) |
Feb 11, 2009 | 8.791 | 8.902 | 8.763 | 8.865 | 3,580 | +0.07(+0.84%) |
Feb 10, 2009 | 8.606 | 8.893 | 8.606 | 8.791 | 1,997 | -0.02(-0.21%) |
Feb 09, 2009 | 8.810 | 8.810 | 8.810 | 8.810 | 1,025 | +0.00(+0.00%) |
Feb 06, 2009 | 8.810 | 8.810 | 8.810 | 8.810 | 3,132 | +0.00(+0.00%) |
Feb 05, 2009 | 8.995 | 8.995 | 8.810 | 8.810 | 840 | -0.14(-1.55%) |
Feb 04, 2009 | 8.902 | 9.723 | 8.902 | 8.949 | 1,198 | -0.06(-0.62%) |
Feb 03, 2009 | 9.041 | 9.041 | 8.902 | 9.004 | 2,695 | -0.27(-2.90%) |