Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 10.10 | 10.12 | 9.893 | 9.997 | 931,317 | +0.17(+1.70%) |
Apr 29, 2009 | 9.572 | 9.893 | 9.558 | 9.830 | 659,091 | +0.49(+5.23%) |
Apr 28, 2009 | 9.188 | 9.411 | 9.125 | 9.341 | 577,249 | +0.05(+0.53%) |
Apr 27, 2009 | 9.397 | 9.418 | 9.222 | 9.292 | 708,905 | -0.29(-2.99%) |
Apr 24, 2009 | 9.648 | 9.753 | 9.516 | 9.578 | 1,275,161 | +0.17(+1.86%) |
Apr 23, 2009 | 9.453 | 9.460 | 9.167 | 9.404 | 1,325,253 | -0.10(-1.10%) |
Apr 22, 2009 | 9.474 | 9.648 | 9.446 | 9.509 | 1,115,251 | -0.25(-2.58%) |
Apr 21, 2009 | 9.558 | 9.781 | 9.488 | 9.760 | 914,590 | +0.34(+3.63%) |
Apr 20, 2009 | 9.732 | 9.732 | 9.376 | 9.418 | 935,046 | -0.56(-5.60%) |
Apr 17, 2009 | 9.955 | 10.10 | 9.872 | 9.976 | 674,014 | -0.24(-2.39%) |
Apr 16, 2009 | 10.28 | 10.29 | 10.02 | 10.22 | 641,456 | +0.01(+0.07%) |
Apr 15, 2009 | 10.16 | 10.25 | 10.11 | 10.21 | 833,479 | -0.06(-0.61%) |
Apr 14, 2009 | 10.17 | 10.35 | 10.12 | 10.28 | 1,236,375 | +0.10(+1.03%) |
Apr 13, 2009 | 10.16 | 10.24 | 10.09 | 10.17 | 1,096,482 | +0.07(+0.69%) |
Apr 09, 2009 | 10.19 | 10.19 | 10.02 | 10.10 | 3,589,601 | +0.22(+2.26%) |
Apr 08, 2009 | 10.19 | 10.19 | 9.795 | 9.879 | 3,268,455 | -0.10(-0.98%) |
Apr 07, 2009 | 9.997 | 10.14 | 9.942 | 9.976 | 694,754 | -0.04(-0.42%) |
Apr 06, 2009 | 10.17 | 10.22 | 9.997 | 10.02 | 963,076 | -0.20(-1.98%) |
Apr 03, 2009 | 10.15 | 10.22 | 10.03 | 10.22 | 777,967 | +0.06(+0.62%) |
Apr 02, 2009 | 10.13 | 10.35 | 10.00 | 10.16 | 1,034,006 | +0.29(+2.97%) |
Apr 01, 2009 | 9.662 | 9.886 | 9.578 | 9.865 | 1,779,492 | +0.24(+2.47%) |
Mar 31, 2009 | 9.578 | 9.814 | 9.578 | 9.627 | 2,200,988 | +0.01(+0.15%) |
Mar 30, 2009 | 9.725 | 9.725 | 9.048 | 9.613 | 807,944 | -0.62(-6.07%) |
Mar 26, 2009 | 10.46 | 10.46 | 10.16 | 10.23 | 2,760,834 | +0.29(+2.95%) |
Mar 25, 2009 | 9.865 | 10.15 | 9.851 | 9.942 | 1,801,311 | +0.11(+1.14%) |
Mar 24, 2009 | 9.948 | 9.948 | 9.781 | 9.830 | 1,165,296 | -0.29(-2.90%) |
Mar 23, 2009 | 9.943 | 10.12 | 9.942 | 10.12 | 2,717,787 | +0.35(+3.57%) |
Mar 20, 2009 | 9.746 | 9.976 | 9.641 | 9.774 | 2,158,426 | -0.19(-1.94%) |
Mar 19, 2009 | 9.914 | 10.02 | 9.802 | 9.968 | 2,088,670 | +0.22(+2.27%) |
Mar 18, 2009 | 9.425 | 9.774 | 9.355 | 9.746 | 1,460,815 | +0.12(+1.23%) |
Mar 17, 2009 | 9.509 | 9.655 | 9.355 | 9.627 | 1,681,530 | +0.39(+4.23%) |
Mar 16, 2009 | 9.390 | 9.495 | 9.201 | 9.236 | 2,867,316 | +0.20(+2.16%) |
Mar 13, 2009 | 9.355 | 9.362 | 8.964 | 9.041 | 0 | -0.15(-1.67%) |
Mar 12, 2009 | 8.999 | 9.215 | 8.943 | 9.194 | 1,266,006 | +0.20(+2.17%) |
Mar 11, 2009 | 9.188 | 9.411 | 8.957 | 8.999 | 1,404,219 | -0.15(-1.68%) |
Mar 10, 2009 | 8.727 | 9.181 | 8.727 | 9.153 | 1,261,870 | +0.53(+6.15%) |
Mar 09, 2009 | 8.503 | 8.741 | 8.503 | 8.622 | 1,215,847 | +0.00(+0.00%) |
Mar 06, 2009 | 8.685 | 8.755 | 8.454 | 8.622 | 0 | +0.42(+5.11%) |
Mar 05, 2009 | 8.224 | 8.475 | 8.177 | 8.203 | 626,987 | -0.36(-4.24%) |
Mar 04, 2009 | 8.266 | 8.741 | 8.266 | 8.566 | 1,820,554 | +0.59(+7.44%) |
Mar 02, 2009 | 8.231 | 8.259 | 7.889 | 7.973 | 1,160,474 | -0.42(-4.99%) |
Feb 27, 2009 | 8.385 | 8.552 | 8.315 | 8.392 | 0 | -0.22(-2.51%) |
Feb 26, 2009 | 8.915 | 8.985 | 8.580 | 8.608 | 2,696,937 | -0.13(-1.44%) |
Feb 25, 2009 | 8.643 | 8.866 | 8.608 | 8.734 | 2,295,724 | +0.27(+3.13%) |
Feb 24, 2009 | 8.147 | 8.482 | 8.057 | 8.468 | 1,168,113 | +0.40(+5.02%) |
Feb 23, 2009 | 8.545 | 8.545 | 8.036 | 8.064 | 1,195,226 | -0.05(-0.60%) |
Feb 20, 2009 | 7.910 | 8.308 | 7.910 | 8.112 | 1,798,337 | -0.34(-4.05%) |
Feb 19, 2009 | 8.852 | 8.852 | 8.385 | 8.454 | 1,129,189 | -0.10(-1.14%) |
Feb 18, 2009 | 8.831 | 8.831 | 8.496 | 8.552 | 1,484,187 | -0.36(-4.07%) |
Feb 17, 2009 | 9.222 | 9.222 | 8.818 | 8.915 | 1,225,557 | -0.70(-7.26%) |
Feb 13, 2009 | 9.669 | 9.711 | 9.509 | 9.613 | 1,016,653 | -0.06(-0.58%) |
Feb 12, 2009 | 9.634 | 9.718 | 9.488 | 9.669 | 987,564 | -0.10(-1.07%) |
Feb 11, 2009 | 9.669 | 9.809 | 9.599 | 9.774 | 814,132 | +0.22(+2.34%) |
Feb 10, 2009 | 10.02 | 10.05 | 9.495 | 9.551 | 1,033,267 | -0.63(-6.17%) |
Feb 09, 2009 | 10.19 | 10.22 | 10.10 | 10.18 | 1,038,839 | -0.01(-0.07%) |
Feb 06, 2009 | 10.16 | 10.35 | 10.11 | 10.19 | 1,025,652 | +0.29(+2.89%) |
Feb 05, 2009 | 9.620 | 9.928 | 9.620 | 9.900 | 628,627 | +0.15(+1.58%) |
Feb 04, 2009 | 9.641 | 9.872 | 9.641 | 9.746 | 633,135 | +0.08(+0.87%) |
Feb 03, 2009 | 9.620 | 9.725 | 9.488 | 9.662 | 1,070,020 | +0.12(+1.24%) |