Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 9.394 | 9.394 | 9.156 | 9.218 | 6,618 | -0.06(-0.61%) |
Apr 29, 2009 | 9.231 | 9.401 | 9.068 | 9.275 | 9,842 | -0.03(-0.27%) |
Apr 28, 2009 | 9.401 | 9.401 | 9.231 | 9.300 | 8,077 | -0.01(-0.07%) |
Apr 27, 2009 | 9.023 | 9.394 | 8.929 | 9.306 | 10,373 | +0.41(+4.59%) |
Apr 24, 2009 | 9.055 | 9.262 | 8.898 | 8.898 | 5,884 | -0.01(-0.14%) |
Apr 23, 2009 | 8.803 | 9.344 | 8.803 | 8.910 | 15,306 | -0.04(-0.46%) |
Apr 22, 2009 | 8.885 | 9.099 | 8.885 | 8.951 | 7,935 | +0.06(+0.67%) |
Apr 21, 2009 | 8.923 | 9.275 | 8.872 | 8.891 | 17,381 | -0.10(-1.12%) |
Apr 20, 2009 | 9.174 | 9.174 | 8.992 | 8.992 | 5,096 | -0.11(-1.24%) |
Apr 17, 2009 | 8.942 | 9.105 | 8.866 | 9.105 | 2,584 | +0.17(+1.90%) |
Apr 16, 2009 | 8.948 | 8.948 | 8.847 | 8.935 | 3,438 | -0.01(-0.14%) |
Apr 15, 2009 | 8.885 | 9.055 | 8.828 | 8.948 | 5,356 | +0.03(+0.35%) |
Apr 14, 2009 | 9.275 | 9.275 | 8.904 | 8.917 | 3,687 | -0.52(-5.47%) |
Apr 13, 2009 | 9.101 | 9.432 | 9.086 | 9.432 | 5,656 | +0.33(+3.66%) |
Apr 09, 2009 | 8.891 | 9.275 | 8.891 | 9.099 | 12,308 | +0.21(+2.33%) |
Apr 08, 2009 | 8.866 | 9.086 | 8.860 | 8.891 | 9,999 | -0.09(-0.98%) |
Apr 07, 2009 | 9.137 | 9.149 | 8.819 | 8.979 | 9,495 | +0.05(+0.56%) |
Apr 06, 2009 | 9.118 | 9.118 | 8.785 | 8.929 | 15,425 | -0.01(-0.14%) |
Apr 03, 2009 | 9.049 | 9.149 | 8.813 | 8.942 | 8,905 | +0.07(+0.78%) |
Apr 02, 2009 | 8.803 | 9.181 | 8.803 | 8.873 | 9,610 | +0.13(+1.51%) |
Apr 01, 2009 | 8.803 | 8.929 | 8.684 | 8.741 | 7,442 | -0.08(-0.86%) |
Mar 31, 2009 | 8.791 | 9.112 | 8.715 | 8.816 | 9,689 | +0.24(+2.79%) |
Mar 30, 2009 | 8.678 | 8.684 | 8.577 | 8.577 | 2,832 | -0.23(-2.57%) |
Mar 26, 2009 | 8.767 | 8.803 | 8.766 | 8.803 | 1,847 | +0.00(+0.00%) |
Mar 25, 2009 | 8.766 | 8.803 | 8.709 | 8.803 | 5,451 | +0.08(+0.87%) |
Mar 24, 2009 | 8.552 | 8.728 | 8.552 | 8.728 | 1,431 | +0.02(+0.22%) |
Mar 23, 2009 | 8.766 | 8.786 | 8.451 | 8.709 | 19,393 | +0.18(+2.14%) |
Mar 20, 2009 | 8.407 | 8.646 | 8.407 | 8.527 | 19,687 | -0.19(-2.13%) |
Mar 19, 2009 | 8.961 | 9.288 | 8.495 | 8.712 | 6,679 | -0.12(-1.39%) |
Mar 18, 2009 | 8.778 | 8.992 | 8.615 | 8.835 | 3,749 | +0.21(+2.48%) |
Mar 17, 2009 | 9.086 | 9.086 | 8.621 | 8.621 | 5,650 | -0.31(-3.52%) |
Mar 16, 2009 | 8.483 | 9.061 | 8.400 | 8.935 | 14,040 | +0.32(+3.68%) |
Mar 13, 2009 | 8.489 | 8.810 | 8.388 | 8.618 | 8,549 | +0.19(+2.22%) |
Mar 12, 2009 | 8.175 | 8.431 | 8.143 | 8.431 | 10,049 | +0.29(+3.54%) |
Mar 11, 2009 | 8.326 | 8.520 | 8.055 | 8.143 | 7,801 | -0.25(-2.92%) |
Mar 10, 2009 | 8.105 | 8.564 | 8.105 | 8.388 | 6,268 | +0.15(+1.83%) |
Mar 09, 2009 | 8.382 | 8.470 | 8.055 | 8.237 | 14,473 | -0.18(-2.09%) |
Mar 06, 2009 | 8.269 | 8.489 | 8.175 | 8.414 | 17,839 | -0.14(-1.62%) |
Mar 05, 2009 | 8.439 | 8.552 | 8.181 | 8.552 | 18,254 | +0.10(+1.19%) |
Mar 04, 2009 | 8.514 | 8.624 | 8.206 | 8.451 | 6,905 | -0.32(-3.66%) |
Mar 02, 2009 | 8.791 | 8.791 | 8.489 | 8.772 | 10,669 | -0.19(-2.11%) |
Feb 27, 2009 | 8.961 | 8.961 | 8.913 | 8.961 | 4,112 | -0.07(-0.73%) |
Feb 26, 2009 | 9.181 | 9.384 | 9.027 | 9.027 | 9,511 | -0.22(-2.41%) |
Feb 25, 2009 | 8.961 | 9.250 | 8.961 | 9.250 | 2,472 | +0.19(+2.15%) |
Feb 24, 2009 | 9.306 | 9.350 | 9.055 | 9.055 | 14,777 | -0.29(-3.10%) |
Feb 23, 2009 | 9.640 | 9.810 | 9.086 | 9.344 | 16,290 | -0.09(-1.00%) |
Feb 20, 2009 | 9.935 | 9.935 | 9.439 | 9.439 | 7,523 | +0.13(+1.35%) |
Feb 19, 2009 | 9.520 | 9.571 | 9.313 | 9.313 | 6,014 | -0.12(-1.27%) |
Feb 18, 2009 | 9.508 | 9.539 | 9.432 | 9.432 | 8,784 | -0.12(-1.25%) |
Feb 17, 2009 | 9.589 | 9.942 | 9.439 | 9.552 | 7,277 | -0.04(-0.39%) |
Feb 13, 2009 | 9.665 | 9.747 | 9.589 | 9.589 | 9,635 | -0.19(-1.99%) |
Feb 12, 2009 | 9.784 | 9.803 | 9.759 | 9.784 | 2,458 | -0.25(-2.48%) |
Feb 11, 2009 | 9.942 | 10.06 | 9.753 | 10.03 | 8,541 | +0.29(+2.94%) |
Feb 10, 2009 | 9.759 | 9.847 | 9.747 | 9.747 | 1,768 | +0.00(+0.00%) |
Feb 09, 2009 | 9.715 | 9.750 | 9.715 | 9.747 | 1,464 | -0.01(-0.13%) |
Feb 06, 2009 | 9.734 | 9.872 | 9.715 | 9.759 | 6,734 | -0.08(-0.83%) |
Feb 05, 2009 | 10.05 | 10.05 | 9.740 | 9.841 | 11,217 | +0.13(+1.29%) |
Feb 04, 2009 | 9.602 | 9.841 | 9.602 | 9.715 | 44,094 | +0.08(+0.85%) |
Feb 03, 2009 | 9.633 | 9.784 | 9.633 | 9.633 | 16,825 | -0.11(-1.16%) |