Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 10.29 | 10.58 | 10.09 | 10.29 | 51,589 | +0.12(+1.22%) |
Apr 29, 2009 | 9.731 | 10.17 | 9.567 | 10.17 | 57,780 | +0.45(+4.64%) |
Apr 28, 2009 | 9.612 | 10.04 | 9.612 | 9.720 | 49,797 | +0.03(+0.35%) |
Apr 27, 2009 | 9.928 | 10.01 | 9.477 | 9.686 | 119,341 | -0.43(-4.24%) |
Apr 24, 2009 | 9.765 | 10.26 | 9.765 | 10.11 | 68,620 | +0.24(+2.46%) |
Apr 23, 2009 | 10.33 | 10.33 | 9.782 | 9.872 | 89,228 | -0.42(-4.11%) |
Apr 22, 2009 | 10.67 | 10.77 | 10.26 | 10.29 | 51,970 | -0.59(-5.44%) |
Apr 21, 2009 | 10.14 | 10.94 | 9.731 | 10.89 | 83,339 | +0.73(+7.22%) |
Apr 20, 2009 | 10.66 | 10.66 | 10.07 | 10.15 | 47,567 | -0.80(-7.31%) |
Apr 17, 2009 | 10.75 | 11.05 | 10.38 | 10.95 | 68,469 | +0.26(+2.43%) |
Apr 16, 2009 | 10.42 | 10.72 | 10.29 | 10.70 | 59,038 | +0.29(+2.76%) |
Apr 15, 2009 | 10.29 | 10.44 | 10.29 | 10.41 | 31,738 | +0.11(+1.10%) |
Apr 14, 2009 | 10.84 | 11.06 | 10.26 | 10.29 | 49,776 | -0.71(-6.41%) |
Apr 13, 2009 | 10.64 | 11.06 | 10.50 | 11.00 | 38,207 | +0.18(+1.67%) |
Apr 09, 2009 | 10.44 | 11.03 | 10.39 | 10.82 | 111,140 | +0.61(+5.97%) |
Apr 08, 2009 | 10.06 | 10.22 | 9.923 | 10.21 | 43,155 | +0.26(+2.61%) |
Apr 07, 2009 | 10.15 | 10.31 | 9.945 | 9.951 | 81,231 | -0.25(-2.49%) |
Apr 06, 2009 | 10.44 | 10.44 | 10.05 | 10.20 | 71,068 | -0.06(-0.60%) |
Apr 03, 2009 | 10.38 | 10.38 | 10.10 | 10.27 | 30,586 | -0.11(-1.03%) |
Apr 02, 2009 | 9.793 | 10.57 | 9.793 | 10.37 | 123,890 | +0.64(+6.55%) |
Apr 01, 2009 | 9.009 | 9.787 | 8.840 | 9.736 | 116,294 | +0.57(+6.22%) |
Mar 31, 2009 | 9.088 | 9.708 | 8.933 | 9.167 | 78,542 | +0.23(+2.52%) |
Mar 30, 2009 | 9.048 | 9.060 | 8.715 | 8.941 | 55,119 | -1.43(-13.81%) |
Mar 26, 2009 | 9.827 | 10.37 | 8.738 | 10.37 | 101,754 | +0.69(+7.17%) |
Mar 25, 2009 | 9.325 | 9.810 | 8.806 | 9.680 | 59,988 | +0.39(+4.25%) |
Mar 24, 2009 | 10.01 | 10.44 | 9.212 | 9.285 | 44,536 | -0.92(-9.01%) |
Mar 23, 2009 | 9.815 | 10.22 | 9.364 | 10.20 | 107,515 | +1.11(+12.15%) |
Mar 20, 2009 | 9.612 | 9.612 | 9.093 | 9.099 | 99,791 | -0.45(-4.67%) |
Mar 19, 2009 | 9.646 | 9.787 | 9.127 | 9.545 | 53,890 | +0.04(+0.42%) |
Mar 18, 2009 | 8.168 | 9.776 | 8.168 | 9.505 | 110,185 | +1.32(+16.13%) |
Mar 17, 2009 | 7.644 | 8.191 | 7.520 | 8.185 | 60,125 | +0.51(+6.69%) |
Mar 16, 2009 | 8.219 | 8.411 | 7.565 | 7.672 | 38,710 | -0.49(-5.95%) |
Mar 13, 2009 | 8.123 | 8.332 | 7.858 | 8.157 | 24,249 | +0.06(+0.70%) |
Mar 12, 2009 | 7.051 | 8.202 | 6.933 | 8.101 | 72,309 | +0.99(+13.97%) |
Mar 11, 2009 | 7.644 | 7.835 | 6.950 | 7.108 | 52,781 | -0.45(-5.90%) |
Mar 10, 2009 | 6.814 | 7.575 | 6.735 | 7.553 | 74,121 | +0.91(+13.76%) |
Mar 09, 2009 | 6.752 | 6.972 | 6.623 | 6.640 | 44,952 | -0.20(-2.97%) |
Mar 06, 2009 | 6.549 | 6.854 | 6.510 | 6.843 | 71,252 | +0.36(+5.48%) |
Mar 05, 2009 | 7.051 | 7.198 | 6.487 | 6.487 | 167,357 | -0.47(-6.73%) |
Mar 04, 2009 | 6.792 | 7.225 | 6.628 | 6.955 | 112,356 | -0.05(-0.64%) |
Mar 02, 2009 | 7.869 | 7.982 | 6.995 | 7.001 | 203,279 | -1.01(-12.61%) |
Feb 27, 2009 | 8.670 | 8.902 | 8.010 | 8.010 | 209,945 | -0.83(-9.44%) |
Feb 26, 2009 | 8.856 | 9.234 | 8.817 | 8.845 | 64,167 | -0.01(-0.06%) |
Feb 25, 2009 | 9.274 | 9.274 | 8.462 | 8.851 | 126,499 | -0.46(-4.91%) |
Feb 24, 2009 | 8.620 | 9.437 | 8.349 | 9.308 | 106,134 | +0.80(+9.34%) |
Feb 23, 2009 | 8.665 | 8.924 | 8.321 | 8.512 | 59,813 | -0.22(-2.52%) |
Feb 20, 2009 | 8.828 | 9.189 | 8.349 | 8.732 | 75,856 | -0.11(-1.21%) |
Feb 19, 2009 | 8.964 | 8.986 | 8.698 | 8.840 | 52,164 | -0.02(-0.19%) |
Feb 18, 2009 | 8.828 | 8.964 | 8.603 | 8.856 | 92,383 | +0.03(+0.32%) |
Feb 17, 2009 | 8.896 | 9.062 | 8.710 | 8.828 | 53,470 | -0.45(-4.81%) |
Feb 13, 2009 | 8.992 | 9.370 | 8.986 | 9.274 | 45,936 | +0.07(+0.74%) |
Feb 12, 2009 | 8.811 | 9.418 | 8.744 | 9.206 | 64,277 | -0.15(-1.63%) |
Feb 11, 2009 | 9.206 | 9.528 | 9.082 | 9.358 | 33,442 | +0.23(+2.53%) |
Feb 10, 2009 | 9.804 | 9.804 | 9.122 | 9.127 | 53,582 | -0.75(-7.60%) |
Feb 09, 2009 | 9.844 | 9.973 | 9.590 | 9.877 | 28,230 | -0.06(-0.57%) |
Feb 06, 2009 | 9.595 | 9.934 | 9.533 | 9.934 | 86,517 | +0.34(+3.59%) |
Feb 05, 2009 | 9.375 | 9.669 | 9.313 | 9.590 | 73,725 | +0.11(+1.19%) |
Feb 04, 2009 | 9.697 | 10.06 | 9.308 | 9.477 | 73,846 | -0.27(-2.78%) |
Feb 03, 2009 | 9.877 | 9.877 | 9.370 | 9.748 | 57,602 | -0.05(-0.46%) |