Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 10.45 | 10.68 | 10.45 | 10.55 | 2,852 | +0.44(+4.35%) |
Apr 29, 2009 | 9.920 | 10.19 | 9.920 | 10.11 | 1,319 | +0.06(+0.60%) |
Apr 28, 2009 | 10.08 | 10.21 | 9.870 | 10.05 | 5,764 | +0.00(+0.00%) |
Apr 27, 2009 | 9.880 | 10.25 | 9.880 | 10.05 | 3,978 | -0.27(-2.62%) |
Apr 24, 2009 | 10.44 | 10.45 | 10.15 | 10.32 | 2,799 | +0.21(+2.08%) |
Apr 23, 2009 | 10.05 | 10.16 | 9.970 | 10.11 | 2,664 | +0.21(+2.12%) |
Apr 22, 2009 | 9.810 | 10.11 | 9.690 | 9.900 | 5,442 | -0.10(-1.00%) |
Apr 21, 2009 | 9.450 | 10.00 | 9.280 | 10.00 | 3,311 | +0.64(+6.84%) |
Apr 20, 2009 | 10.10 | 10.10 | 9.360 | 9.360 | 2,932 | -1.04(-10.00%) |
Apr 17, 2009 | 10.15 | 10.40 | 10.00 | 10.40 | 12,789 | -0.11(-1.05%) |
Apr 16, 2009 | 10.80 | 10.80 | 10.20 | 10.51 | 3,147 | +0.12(+1.15%) |
Apr 15, 2009 | 10.65 | 10.65 | 10.23 | 10.39 | 7,454 | -1.01(-8.86%) |
Apr 14, 2009 | 10.65 | 11.40 | 10.65 | 11.40 | 4,404 | +0.99(+9.51%) |
Apr 13, 2009 | 10.25 | 10.60 | 10.10 | 10.41 | 4,441 | +0.27(+2.66%) |
Apr 09, 2009 | 10.05 | 10.14 | 10.00 | 10.14 | 3,951 | +0.83(+8.92%) |
Apr 08, 2009 | 9.210 | 10.00 | 9.210 | 9.310 | 6,972 | +0.41(+4.61%) |
Apr 07, 2009 | 9.300 | 9.300 | 8.780 | 8.900 | 8,950 | -0.60(-6.32%) |
Apr 06, 2009 | 9.640 | 9.640 | 9.410 | 9.500 | 1,666 | -0.66(-6.50%) |
Apr 03, 2009 | 9.990 | 10.35 | 9.990 | 10.16 | 5,045 | +0.31(+3.15%) |
Apr 02, 2009 | 9.470 | 10.05 | 9.470 | 9.850 | 4,971 | +0.95(+10.67%) |
Apr 01, 2009 | 8.520 | 9.000 | 8.410 | 8.900 | 15,197 | +0.66(+8.01%) |
Mar 31, 2009 | 7.800 | 8.350 | 7.800 | 8.240 | 4,674 | +0.67(+8.85%) |
Mar 30, 2009 | 7.800 | 8.050 | 7.500 | 7.570 | 10,094 | -2.64(-25.86%) |
Mar 26, 2009 | 9.830 | 10.35 | 9.830 | 10.21 | 5,787 | +0.41(+4.18%) |
Mar 25, 2009 | 9.310 | 9.900 | 9.310 | 9.800 | 9,968 | +0.98(+11.11%) |
Mar 24, 2009 | 9.250 | 9.250 | 8.790 | 8.820 | 4,706 | -0.48(-5.16%) |
Mar 23, 2009 | 8.930 | 9.300 | 8.930 | 9.300 | 17,233 | +1.60(+20.78%) |
Mar 20, 2009 | 7.980 | 7.980 | 7.520 | 7.700 | 17,085 | -0.62(-7.45%) |
Mar 19, 2009 | 8.600 | 8.620 | 8.270 | 8.320 | 2,435 | +0.92(+12.43%) |
Mar 18, 2009 | 6.750 | 7.850 | 6.750 | 7.400 | 33,942 | +0.70(+10.45%) |
Mar 17, 2009 | 6.530 | 6.770 | 6.490 | 6.700 | 27,551 | +0.37(+5.85%) |
Mar 16, 2009 | 6.140 | 6.580 | 6.140 | 6.330 | 10,841 | +0.39(+6.57%) |
Mar 13, 2009 | 5.970 | 6.030 | 5.750 | 5.940 | 5,306 | -0.22(-3.57%) |
Mar 12, 2009 | 5.510 | 6.160 | 5.510 | 6.160 | 25,303 | +0.50(+8.83%) |
Mar 11, 2009 | 5.410 | 5.800 | 5.410 | 5.660 | 14,250 | +0.25(+4.62%) |
Mar 10, 2009 | 5.000 | 5.450 | 5.000 | 5.410 | 15,473 | +0.64(+13.42%) |
Mar 09, 2009 | 4.700 | 5.050 | 4.620 | 4.770 | 7,815 | -0.08(-1.65%) |
Mar 06, 2009 | 4.610 | 5.050 | 4.610 | 4.850 | 34,518 | +0.18(+3.85%) |
Mar 05, 2009 | 4.900 | 4.970 | 4.670 | 4.670 | 103,559 | -0.21(-4.30%) |
Mar 04, 2009 | 4.820 | 5.140 | 4.800 | 4.880 | 65,999 | +0.48(+10.91%) |
Mar 02, 2009 | 4.360 | 4.600 | 4.360 | 4.400 | 8,334 | -0.32(-6.78%) |
Feb 27, 2009 | 4.650 | 5.000 | 4.550 | 4.720 | 14,012 | -0.08(-1.67%) |
Feb 26, 2009 | 4.800 | 5.000 | 4.730 | 4.800 | 5,572 | +0.10(+2.13%) |
Feb 25, 2009 | 4.500 | 4.700 | 4.500 | 4.700 | 22,109 | +0.07(+1.51%) |
Feb 24, 2009 | 4.630 | 4.700 | 4.160 | 4.630 | 34,561 | +0.22(+4.99%) |
Feb 23, 2009 | 4.600 | 4.624 | 4.250 | 4.410 | 69,873 | -0.19(-4.13%) |
Feb 20, 2009 | 4.450 | 4.700 | 4.450 | 4.600 | 156,566 | -0.21(-4.37%) |
Feb 19, 2009 | 4.700 | 5.000 | 4.700 | 4.810 | 29,073 | +0.41(+9.32%) |
Feb 18, 2009 | 4.250 | 4.590 | 4.250 | 4.400 | 19,360 | -0.13(-2.87%) |
Feb 17, 2009 | 4.800 | 4.900 | 4.500 | 4.530 | 19,744 | -1.87(-29.22%) |
Feb 13, 2009 | 6.270 | 6.400 | 6.010 | 6.400 | 7,595 | +0.26(+4.23%) |
Feb 12, 2009 | 5.930 | 6.260 | 5.850 | 6.140 | 12,553 | -0.41(-6.26%) |
Feb 11, 2009 | 6.400 | 6.700 | 6.270 | 6.550 | 19,261 | -0.25(-3.68%) |
Feb 10, 2009 | 7.450 | 7.450 | 6.750 | 6.800 | 21,532 | -0.92(-11.92%) |
Feb 09, 2009 | 7.350 | 7.720 | 7.350 | 7.720 | 4,861 | +0.72(+10.29%) |
Feb 06, 2009 | 6.790 | 7.250 | 6.790 | 7.000 | 624,868 | +0.26(+3.86%) |
Feb 05, 2009 | 6.800 | 6.990 | 6.550 | 6.740 | 8,132 | -0.31(-4.40%) |
Feb 04, 2009 | 7.180 | 7.470 | 7.030 | 7.050 | 7,259 | -0.55(-7.24%) |
Feb 03, 2009 | 7.100 | 7.600 | 7.100 | 7.600 | 7,706 | +0.35(+4.83%) |