Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 10.91 | 11.38 | 10.20 | 10.44 | 1,264,459 | -0.37(-3.44%) |
Apr 29, 2009 | 10.29 | 11.18 | 10.18 | 10.82 | 962,212 | +0.66(+6.48%) |
Apr 28, 2009 | 10.25 | 10.53 | 10.01 | 10.16 | 852,967 | -0.24(-2.27%) |
Apr 27, 2009 | 10.23 | 10.51 | 10.09 | 10.39 | 537,456 | -0.15(-1.43%) |
Apr 24, 2009 | 10.12 | 10.69 | 9.943 | 10.54 | 469,898 | +0.50(+4.99%) |
Apr 23, 2009 | 10.11 | 10.21 | 9.742 | 10.04 | 461,507 | -0.06(-0.64%) |
Apr 22, 2009 | 9.835 | 10.38 | 9.613 | 10.11 | 415,071 | +0.18(+1.80%) |
Apr 21, 2009 | 9.242 | 10.03 | 9.063 | 9.928 | 652,929 | +0.67(+7.26%) |
Apr 20, 2009 | 9.649 | 9.649 | 9.134 | 9.256 | 795,176 | -0.54(-5.48%) |
Apr 17, 2009 | 9.578 | 9.943 | 9.492 | 9.792 | 470,098 | +0.25(+2.62%) |
Apr 16, 2009 | 9.335 | 9.642 | 9.249 | 9.542 | 691,959 | +0.36(+3.89%) |
Apr 15, 2009 | 8.905 | 9.220 | 8.755 | 9.184 | 459,849 | +0.30(+3.38%) |
Apr 14, 2009 | 8.827 | 9.106 | 8.548 | 8.884 | 486,708 | +0.00(+0.00%) |
Apr 13, 2009 | 9.063 | 9.098 | 8.748 | 8.884 | 616,939 | -0.31(-3.35%) |
Apr 09, 2009 | 8.462 | 9.256 | 8.333 | 9.191 | 836,541 | +0.96(+11.64%) |
Apr 08, 2009 | 7.875 | 8.233 | 7.847 | 8.233 | 764,303 | +0.44(+5.60%) |
Apr 07, 2009 | 7.968 | 8.076 | 7.568 | 7.797 | 1,045,928 | -0.82(-9.47%) |
Apr 06, 2009 | 8.433 | 8.877 | 8.433 | 8.612 | 665,068 | +0.06(+0.75%) |
Apr 03, 2009 | 8.598 | 8.648 | 8.412 | 8.548 | 678,064 | -0.06(-0.67%) |
Apr 02, 2009 | 8.161 | 8.705 | 7.975 | 8.605 | 845,515 | +0.74(+9.36%) |
Apr 01, 2009 | 7.382 | 7.947 | 7.239 | 7.868 | 856,603 | +0.35(+4.66%) |
Mar 31, 2009 | 7.282 | 7.611 | 7.203 | 7.518 | 1,071,997 | +0.36(+5.00%) |
Mar 30, 2009 | 7.289 | 7.482 | 7.089 | 7.160 | 454,312 | -0.59(-7.57%) |
Mar 26, 2009 | 7.403 | 7.747 | 7.303 | 7.747 | 678,269 | +0.47(+6.49%) |
Mar 25, 2009 | 7.160 | 7.453 | 6.973 | 7.274 | 555,933 | +0.11(+1.60%) |
Mar 24, 2009 | 6.953 | 7.375 | 6.795 | 7.160 | 608,316 | +0.10(+1.42%) |
Mar 23, 2009 | 6.845 | 7.060 | 6.810 | 7.060 | 659,695 | +0.39(+5.79%) |
Mar 20, 2009 | 6.752 | 7.081 | 6.373 | 6.674 | 1,461,736 | -0.59(-8.08%) |
Mar 19, 2009 | 7.217 | 7.460 | 7.110 | 7.260 | 921,480 | +0.13(+1.81%) |
Mar 18, 2009 | 6.702 | 7.189 | 6.688 | 7.131 | 539,692 | +0.28(+4.07%) |
Mar 17, 2009 | 6.810 | 6.852 | 6.552 | 6.852 | 308,938 | +0.16(+2.46%) |
Mar 16, 2009 | 6.795 | 7.017 | 6.645 | 6.688 | 748,352 | +0.08(+1.19%) |
Mar 13, 2009 | 6.595 | 6.652 | 6.366 | 6.609 | 0 | +0.09(+1.32%) |
Mar 12, 2009 | 6.481 | 6.559 | 6.101 | 6.523 | 1,316,705 | +0.13(+2.01%) |
Mar 11, 2009 | 6.373 | 6.452 | 6.194 | 6.395 | 955,706 | +0.02(+0.34%) |
Mar 10, 2009 | 5.915 | 6.438 | 5.887 | 6.373 | 1,276,261 | +0.62(+10.82%) |
Mar 09, 2009 | 5.865 | 5.923 | 5.701 | 5.751 | 798,766 | -0.08(-1.35%) |
Mar 06, 2009 | 6.159 | 6.166 | 5.701 | 5.830 | 0 | -0.14(-2.40%) |
Mar 05, 2009 | 6.459 | 6.502 | 5.880 | 5.973 | 737,517 | -0.64(-9.63%) |
Mar 04, 2009 | 6.767 | 6.802 | 6.488 | 6.609 | 752,248 | -0.23(-3.35%) |
Mar 02, 2009 | 7.360 | 7.410 | 6.817 | 6.838 | 721,951 | -0.66(-8.78%) |
Feb 27, 2009 | 7.568 | 7.797 | 7.489 | 7.496 | 0 | -0.25(-3.23%) |
Feb 26, 2009 | 7.882 | 8.004 | 7.704 | 7.747 | 576,167 | -0.01(-0.09%) |
Feb 25, 2009 | 7.825 | 7.954 | 7.661 | 7.754 | 739,783 | -0.14(-1.81%) |
Feb 24, 2009 | 7.811 | 8.011 | 7.575 | 7.897 | 566,160 | +0.15(+1.94%) |
Feb 23, 2009 | 8.026 | 8.119 | 7.747 | 7.747 | 667,089 | -0.22(-2.78%) |
Feb 20, 2009 | 8.161 | 8.290 | 7.854 | 7.968 | 678,713 | -0.34(-4.05%) |
Feb 19, 2009 | 8.769 | 8.784 | 8.262 | 8.305 | 442,233 | -0.34(-3.89%) |
Feb 18, 2009 | 8.798 | 8.898 | 8.512 | 8.641 | 536,008 | -0.08(-0.90%) |
Feb 17, 2009 | 8.941 | 8.941 | 8.655 | 8.719 | 676,934 | -0.49(-5.28%) |
Feb 13, 2009 | 9.578 | 9.692 | 9.127 | 9.206 | 506,296 | -0.34(-3.52%) |
Feb 12, 2009 | 9.284 | 9.685 | 9.056 | 9.542 | 998,662 | +0.21(+2.30%) |
Feb 11, 2009 | 9.299 | 9.563 | 9.199 | 9.327 | 771,176 | +0.09(+1.01%) |
Feb 10, 2009 | 9.492 | 9.671 | 9.141 | 9.234 | 954,747 | -0.31(-3.30%) |
Feb 09, 2009 | 9.435 | 9.599 | 9.320 | 9.549 | 1,285,277 | +0.16(+1.68%) |
Feb 06, 2009 | 9.141 | 9.528 | 9.141 | 9.392 | 1,470,200 | +0.25(+2.74%) |
Feb 05, 2009 | 9.063 | 9.406 | 8.884 | 9.141 | 719,663 | +0.05(+0.55%) |
Feb 04, 2009 | 8.898 | 9.363 | 8.812 | 9.091 | 838,475 | +0.24(+2.67%) |
Feb 03, 2009 | 9.163 | 9.255 | 8.691 | 8.855 | 745,219 | -0.36(-3.88%) |