Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 11.76 | 11.76 | 11.48 | 11.65 | 1,456 | +0.47(+4.20%) |
Apr 29, 2009 | 10.94 | 11.33 | 10.84 | 11.18 | 8,810 | +0.37(+3.42%) |
Apr 28, 2009 | 10.67 | 10.97 | 10.62 | 10.81 | 3,930 | -0.22(-2.01%) |
Apr 27, 2009 | 11.27 | 11.27 | 10.90 | 11.04 | 1,300 | -0.40(-3.48%) |
Apr 24, 2009 | 11.34 | 11.48 | 11.34 | 11.43 | 2,230 | +0.47(+4.33%) |
Apr 23, 2009 | 11.35 | 11.35 | 10.91 | 10.96 | 1,050 | +0.06(+0.52%) |
Apr 22, 2009 | 9.973 | 10.92 | 9.973 | 10.90 | 2,640 | +0.67(+6.54%) |
Apr 21, 2009 | 9.880 | 10.39 | 9.880 | 10.23 | 3,045 | +0.35(+3.57%) |
Apr 20, 2009 | 11.14 | 11.14 | 9.880 | 9.880 | 18,830 | -1.54(-13.50%) |
Apr 17, 2009 | 11.12 | 11.47 | 11.08 | 11.42 | 21,741 | +0.78(+7.38%) |
Apr 16, 2009 | 10.21 | 10.65 | 10.21 | 10.64 | 9,775 | +0.42(+4.11%) |
Apr 15, 2009 | 10.14 | 10.22 | 10.10 | 10.22 | 4,600 | +0.18(+1.80%) |
Apr 14, 2009 | 10.32 | 10.32 | 9.960 | 10.04 | 21,900 | -0.40(-3.79%) |
Apr 13, 2009 | 10.38 | 10.43 | 10.25 | 10.43 | 7,055 | +0.01(+0.09%) |
Apr 09, 2009 | 9.905 | 10.50 | 9.905 | 10.42 | 7,010 | +0.85(+8.92%) |
Apr 08, 2009 | 9.184 | 9.589 | 9.184 | 9.569 | 2,230 | +0.20(+2.17%) |
Apr 07, 2009 | 9.193 | 9.500 | 9.193 | 9.366 | 1,725 | -0.09(-0.93%) |
Apr 06, 2009 | 9.477 | 9.512 | 9.036 | 9.454 | 7,200 | -0.30(-3.08%) |
Apr 03, 2009 | 9.692 | 9.917 | 9.452 | 9.754 | 6,605 | -0.02(-0.19%) |
Apr 02, 2009 | 9.549 | 9.966 | 9.549 | 9.773 | 15,385 | +0.78(+8.70%) |
Apr 01, 2009 | 8.647 | 8.990 | 8.647 | 8.990 | 1,840 | +0.41(+4.83%) |
Mar 31, 2009 | 8.954 | 8.956 | 8.459 | 8.576 | 26,615 | +0.15(+1.79%) |
Mar 30, 2009 | 8.509 | 8.557 | 8.371 | 8.425 | 24,580 | -0.57(-6.38%) |
Mar 26, 2009 | 9.305 | 9.305 | 8.929 | 8.999 | 18,315 | +0.03(+0.30%) |
Mar 25, 2009 | 9.099 | 9.173 | 8.935 | 8.973 | 3,100 | -0.13(-1.40%) |
Mar 24, 2009 | 8.934 | 9.223 | 8.934 | 9.100 | 26,600 | -0.00(-0.02%) |
Mar 23, 2009 | 8.956 | 9.102 | 8.879 | 9.102 | 6,385 | +0.53(+6.17%) |
Mar 20, 2009 | 8.724 | 8.760 | 8.527 | 8.572 | 75,000 | -0.06(-0.69%) |
Mar 19, 2009 | 8.912 | 8.912 | 8.627 | 8.632 | 76,700 | -0.06(-0.67%) |
Mar 18, 2009 | 8.450 | 8.690 | 8.407 | 8.690 | 91,300 | +0.17(+2.04%) |
Mar 17, 2009 | 8.367 | 8.517 | 8.316 | 8.517 | 4,300 | +0.24(+2.94%) |
Mar 16, 2009 | 7.553 | 8.462 | 7.553 | 8.274 | 9,465 | -0.06(-0.68%) |
Mar 13, 2009 | 8.250 | 8.340 | 8.101 | 8.330 | 2,735 | -0.11(-1.35%) |
Mar 12, 2009 | 8.046 | 8.444 | 7.912 | 8.444 | 7,790 | +0.57(+7.30%) |
Mar 11, 2009 | 7.891 | 7.992 | 7.769 | 7.870 | 2,605 | -0.01(-0.08%) |
Mar 10, 2009 | 8.161 | 8.502 | 7.820 | 7.876 | 5,865 | +0.13(+1.63%) |
Mar 09, 2009 | 7.783 | 7.857 | 7.630 | 7.750 | 7,720 | +0.02(+0.24%) |
Mar 06, 2009 | 7.869 | 7.870 | 7.583 | 7.731 | 6,355 | +0.01(+0.14%) |
Mar 05, 2009 | 7.797 | 7.946 | 7.684 | 7.721 | 15,600 | -0.09(-1.21%) |
Mar 04, 2009 | 7.678 | 8.095 | 7.451 | 7.815 | 13,960 | +0.48(+6.59%) |
Mar 02, 2009 | 7.490 | 7.490 | 7.298 | 7.332 | 15,430 | -0.64(-8.05%) |
Feb 27, 2009 | 7.812 | 8.178 | 7.812 | 7.974 | 6,285 | -0.03(-0.32%) |
Feb 26, 2009 | 9.000 | 8.015 | 7.740 | 8.000 | 10,275 | +0.40(+5.26%) |
Feb 25, 2009 | 7.367 | 7.697 | 7.305 | 7.600 | 4,710 | +0.20(+2.70%) |
Feb 24, 2009 | 7.197 | 9.360 | 7.044 | 7.400 | 9,330 | +0.22(+3.01%) |
Feb 23, 2009 | 7.813 | 7.813 | 7.177 | 7.184 | 10,850 | -0.41(-5.41%) |
Feb 20, 2009 | 7.866 | 7.866 | 7.482 | 7.595 | 7,680 | -0.26(-3.28%) |
Feb 19, 2009 | 7.900 | 7.953 | 7.790 | 7.852 | 21,588 | +0.16(+2.08%) |
Feb 18, 2009 | 8.050 | 8.050 | 7.692 | 7.692 | 33,553 | -0.49(-5.96%) |
Feb 17, 2009 | 8.132 | 8.303 | 8.049 | 8.179 | 6,985 | -0.30(-3.55%) |
Feb 13, 2009 | 8.451 | 8.580 | 8.376 | 8.480 | 11,038 | +0.16(+1.98%) |
Feb 12, 2009 | 8.160 | 8.588 | 8.160 | 8.315 | 9,240 | -0.38(-4.41%) |
Feb 11, 2009 | 8.774 | 8.875 | 8.691 | 8.699 | 3,000 | +0.06(+0.75%) |
Feb 10, 2009 | 8.985 | 9.043 | 8.635 | 8.635 | 3,545 | -0.24(-2.71%) |
Feb 09, 2009 | 8.600 | 8.944 | 8.600 | 8.876 | 1,597 | +0.29(+3.43%) |
Feb 06, 2009 | 8.389 | 8.666 | 8.389 | 8.581 | 4,635 | -0.01(-0.10%) |
Feb 05, 2009 | 8.492 | 8.606 | 8.347 | 8.590 | 3,700 | +0.19(+2.27%) |
Feb 04, 2009 | 8.319 | 8.498 | 8.300 | 8.399 | 4,220 | -0.24(-2.80%) |
Feb 03, 2009 | 8.262 | 8.642 | 8.205 | 8.642 | 4,375 | +0.41(+5.00%) |