Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 9.606 | 9.606 | 8.889 | 8.992 | 53,800 | -0.56(-5.88%) |
Apr 29, 2009 | 9.221 | 9.591 | 8.778 | 9.554 | 43,978 | +0.37(+4.02%) |
Apr 28, 2009 | 8.771 | 9.406 | 8.771 | 9.185 | 20,826 | +0.30(+3.41%) |
Apr 27, 2009 | 8.852 | 9.310 | 8.704 | 8.882 | 47,045 | -0.18(-1.96%) |
Apr 24, 2009 | 8.601 | 9.303 | 8.246 | 9.059 | 58,343 | +0.66(+7.83%) |
Apr 23, 2009 | 9.044 | 9.044 | 8.231 | 8.401 | 44,905 | -0.61(-6.73%) |
Apr 22, 2009 | 9.052 | 9.569 | 8.845 | 9.007 | 27,937 | -0.27(-2.87%) |
Apr 21, 2009 | 8.180 | 9.310 | 8.135 | 9.273 | 33,219 | +1.27(+15.88%) |
Apr 20, 2009 | 8.593 | 8.682 | 7.988 | 8.002 | 57,474 | -0.86(-9.75%) |
Apr 17, 2009 | 9.029 | 9.029 | 8.276 | 8.867 | 65,353 | +0.00(+0.00%) |
Apr 16, 2009 | 9.879 | 9.879 | 8.830 | 8.867 | 133,460 | -0.89(-9.16%) |
Apr 15, 2009 | 9.162 | 9.776 | 9.022 | 9.761 | 20,891 | +0.56(+6.10%) |
Apr 14, 2009 | 9.569 | 9.783 | 9.199 | 9.199 | 32,482 | -0.60(-6.11%) |
Apr 13, 2009 | 9.221 | 9.827 | 9.140 | 9.798 | 20,576 | +0.40(+4.25%) |
Apr 09, 2009 | 8.874 | 9.717 | 8.874 | 9.399 | 61,048 | +0.75(+8.63%) |
Apr 08, 2009 | 8.587 | 8.653 | 8.165 | 8.653 | 23,663 | +0.03(+0.34%) |
Apr 07, 2009 | 9.096 | 9.399 | 8.623 | 8.623 | 24,520 | -0.61(-6.64%) |
Apr 06, 2009 | 9.672 | 9.672 | 8.867 | 9.236 | 38,129 | -0.55(-5.66%) |
Apr 03, 2009 | 9.680 | 9.968 | 9.244 | 9.790 | 30,079 | +0.13(+1.38%) |
Apr 02, 2009 | 9.377 | 9.968 | 9.377 | 9.657 | 60,289 | +0.55(+6.09%) |
Apr 01, 2009 | 8.667 | 9.414 | 8.234 | 9.103 | 60,189 | +0.26(+2.92%) |
Mar 31, 2009 | 7.655 | 9.015 | 7.345 | 8.845 | 95,145 | +1.34(+17.81%) |
Mar 30, 2009 | 8.261 | 8.342 | 7.478 | 7.507 | 50,761 | -2.11(-21.91%) |
Mar 26, 2009 | 9.465 | 9.717 | 9.295 | 9.613 | 65,211 | +0.30(+3.17%) |
Mar 25, 2009 | 8.505 | 9.332 | 8.416 | 9.318 | 60,238 | +0.88(+10.42%) |
Mar 24, 2009 | 8.985 | 9.731 | 8.364 | 8.438 | 86,487 | -0.67(-7.38%) |
Mar 23, 2009 | 8.638 | 9.118 | 8.379 | 9.111 | 79,220 | +0.99(+12.19%) |
Mar 20, 2009 | 8.882 | 8.926 | 8.121 | 8.121 | 94,195 | -0.69(-7.88%) |
Mar 19, 2009 | 8.867 | 8.970 | 8.497 | 8.815 | 83,009 | +0.10(+1.10%) |
Mar 18, 2009 | 7.367 | 8.852 | 7.234 | 8.719 | 77,030 | +1.33(+18.00%) |
Mar 17, 2009 | 7.504 | 7.504 | 7.197 | 7.389 | 51,996 | -0.01(-0.10%) |
Mar 16, 2009 | 7.869 | 7.882 | 7.345 | 7.396 | 73,913 | -0.35(-4.58%) |
Mar 13, 2009 | 7.249 | 7.795 | 7.249 | 7.751 | 36,336 | +0.53(+7.37%) |
Mar 12, 2009 | 6.199 | 7.219 | 6.044 | 7.219 | 60,774 | +1.00(+16.03%) |
Mar 11, 2009 | 6.355 | 6.523 | 6.214 | 6.222 | 50,412 | -0.06(-0.94%) |
Mar 10, 2009 | 5.542 | 6.332 | 5.542 | 6.281 | 75,947 | +0.91(+16.92%) |
Mar 09, 2009 | 5.372 | 5.542 | 5.194 | 5.372 | 57,207 | -0.09(-1.62%) |
Mar 06, 2009 | 5.401 | 5.593 | 5.143 | 5.460 | 61,138 | -0.11(-1.99%) |
Mar 05, 2009 | 5.542 | 5.845 | 5.468 | 5.571 | 90,372 | +0.01(+0.13%) |
Mar 04, 2009 | 6.473 | 6.473 | 5.076 | 5.564 | 255,811 | -1.12(-16.70%) |
Mar 02, 2009 | 7.492 | 7.544 | 6.391 | 6.680 | 108,630 | -0.95(-12.40%) |
Feb 27, 2009 | 7.766 | 8.217 | 7.611 | 7.625 | 52,892 | -0.31(-3.91%) |
Feb 26, 2009 | 8.165 | 8.401 | 7.936 | 7.936 | 68,405 | -0.16(-2.01%) |
Feb 25, 2009 | 8.608 | 8.682 | 7.766 | 8.098 | 36,492 | -0.50(-5.76%) |
Feb 24, 2009 | 7.677 | 8.601 | 7.611 | 8.593 | 98,489 | +1.07(+14.24%) |
Feb 23, 2009 | 9.081 | 9.318 | 7.293 | 7.522 | 156,887 | -1.49(-16.49%) |
Feb 20, 2009 | 9.332 | 9.451 | 8.712 | 9.007 | 121,806 | -0.49(-5.14%) |
Feb 19, 2009 | 10.06 | 10.06 | 9.421 | 9.495 | 58,821 | -0.44(-4.39%) |
Feb 18, 2009 | 10.08 | 10.23 | 9.798 | 9.931 | 96,003 | -0.04(-0.44%) |
Feb 17, 2009 | 10.05 | 10.20 | 9.975 | 9.975 | 53,870 | -0.32(-3.09%) |
Feb 13, 2009 | 10.05 | 10.33 | 10.05 | 10.29 | 23,817 | +0.07(+0.65%) |
Feb 12, 2009 | 10.16 | 10.32 | 10.09 | 10.23 | 54,085 | -0.09(-0.86%) |
Feb 11, 2009 | 10.48 | 10.88 | 10.16 | 10.32 | 28,063 | -0.03(-0.29%) |
Feb 10, 2009 | 10.88 | 11.11 | 10.34 | 10.34 | 48,240 | -0.59(-5.41%) |
Feb 09, 2009 | 10.99 | 11.13 | 10.82 | 10.94 | 16,996 | -0.15(-1.33%) |
Feb 06, 2009 | 10.92 | 11.15 | 10.69 | 11.08 | 40,327 | +0.16(+1.49%) |
Feb 05, 2009 | 10.48 | 11.23 | 10.47 | 10.92 | 27,842 | +0.37(+3.50%) |
Feb 04, 2009 | 10.81 | 11.33 | 10.40 | 10.55 | 104,581 | -0.60(-5.37%) |
Feb 03, 2009 | 11.67 | 11.67 | 10.97 | 11.15 | 65,309 | -0.40(-3.45%) |