Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 12.23 | 13.33 | 12.23 | 12.29 | 87,235 | +0.09(+0.73%) |
Apr 29, 2009 | 11.13 | 12.44 | 10.88 | 12.21 | 82,141 | +1.06(+9.55%) |
Apr 28, 2009 | 10.28 | 11.37 | 10.28 | 11.14 | 62,248 | +0.89(+8.64%) |
Apr 27, 2009 | 10.03 | 10.72 | 10.01 | 10.26 | 163,627 | -0.01(-0.09%) |
Apr 24, 2009 | 9.998 | 10.39 | 9.927 | 10.26 | 142,271 | +0.38(+3.86%) |
Apr 23, 2009 | 10.38 | 10.41 | 9.723 | 9.883 | 112,072 | -0.43(-4.21%) |
Apr 22, 2009 | 9.874 | 10.57 | 9.546 | 10.32 | 87,648 | +0.39(+3.93%) |
Apr 21, 2009 | 8.997 | 10.06 | 8.881 | 9.927 | 57,070 | +0.99(+11.11%) |
Apr 20, 2009 | 9.449 | 9.449 | 8.864 | 8.935 | 74,052 | -0.65(-6.75%) |
Apr 17, 2009 | 9.573 | 9.604 | 9.307 | 9.582 | 58,262 | +0.04(+0.46%) |
Apr 16, 2009 | 9.440 | 9.546 | 8.864 | 9.537 | 78,693 | +0.20(+2.18%) |
Apr 15, 2009 | 8.908 | 9.528 | 8.908 | 9.333 | 55,673 | +0.42(+4.67%) |
Apr 14, 2009 | 9.351 | 9.369 | 8.651 | 8.917 | 82,770 | -0.49(-5.18%) |
Apr 13, 2009 | 8.146 | 9.449 | 8.022 | 9.404 | 52,717 | +1.26(+15.45%) |
Apr 09, 2009 | 7.782 | 8.181 | 7.765 | 8.146 | 79,108 | +0.55(+7.23%) |
Apr 08, 2009 | 7.437 | 7.596 | 7.357 | 7.596 | 36,914 | +0.19(+2.51%) |
Apr 07, 2009 | 8.075 | 8.119 | 7.401 | 7.410 | 62,067 | -0.79(-9.62%) |
Apr 06, 2009 | 8.465 | 8.589 | 7.986 | 8.199 | 99,195 | -0.27(-3.14%) |
Apr 03, 2009 | 8.553 | 8.553 | 7.906 | 8.465 | 87,615 | -0.13(-1.55%) |
Apr 02, 2009 | 7.960 | 8.748 | 7.818 | 8.598 | 69,117 | +0.79(+10.10%) |
Apr 01, 2009 | 8.048 | 8.199 | 7.640 | 7.809 | 53,657 | -0.35(-4.24%) |
Mar 31, 2009 | 7.782 | 8.367 | 7.649 | 8.155 | 73,686 | +0.42(+5.38%) |
Mar 30, 2009 | 7.747 | 7.781 | 7.463 | 7.738 | 58,218 | -0.48(-5.83%) |
Mar 26, 2009 | 8.420 | 8.429 | 8.075 | 8.217 | 78,179 | -0.12(-1.49%) |
Mar 25, 2009 | 8.279 | 8.740 | 7.960 | 8.341 | 53,131 | +0.16(+1.95%) |
Mar 24, 2009 | 8.092 | 8.367 | 7.977 | 8.181 | 102,536 | -0.07(-0.86%) |
Mar 23, 2009 | 8.013 | 8.261 | 7.835 | 8.252 | 114,083 | +0.49(+6.28%) |
Mar 20, 2009 | 8.624 | 8.624 | 7.729 | 7.765 | 131,796 | -0.78(-9.13%) |
Mar 19, 2009 | 9.466 | 9.511 | 8.420 | 8.545 | 160,609 | -0.84(-8.97%) |
Mar 18, 2009 | 8.500 | 9.387 | 8.296 | 9.387 | 132,027 | +0.89(+10.43%) |
Mar 17, 2009 | 7.809 | 8.580 | 7.738 | 8.500 | 119,821 | +0.76(+9.85%) |
Mar 16, 2009 | 7.738 | 8.137 | 7.711 | 7.738 | 70,952 | +0.05(+0.69%) |
Mar 13, 2009 | 7.640 | 7.880 | 7.632 | 7.685 | 0 | +0.06(+0.81%) |
Mar 12, 2009 | 7.224 | 7.694 | 7.144 | 7.623 | 65,352 | +0.39(+5.39%) |
Mar 11, 2009 | 7.286 | 7.401 | 7.180 | 7.233 | 43,912 | +0.01(+0.12%) |
Mar 10, 2009 | 7.233 | 7.570 | 6.958 | 7.224 | 98,513 | +0.16(+2.26%) |
Mar 09, 2009 | 7.463 | 7.711 | 7.029 | 7.064 | 82,176 | -0.51(-6.78%) |
Mar 06, 2009 | 7.711 | 7.827 | 7.188 | 7.578 | 0 | -0.33(-4.15%) |
Mar 05, 2009 | 7.933 | 8.066 | 7.534 | 7.906 | 64,041 | -0.17(-2.09%) |
Mar 04, 2009 | 8.022 | 8.190 | 7.853 | 8.075 | 90,798 | -0.79(-8.90%) |
Mar 02, 2009 | 9.493 | 9.564 | 8.598 | 8.864 | 171,771 | -0.74(-7.66%) |
Feb 27, 2009 | 9.688 | 9.892 | 9.449 | 9.599 | 0 | -0.25(-2.52%) |
Feb 26, 2009 | 10.24 | 10.35 | 9.777 | 9.847 | 56,395 | -0.24(-2.37%) |
Feb 25, 2009 | 10.60 | 10.60 | 9.847 | 10.09 | 85,053 | -0.63(-5.87%) |
Feb 24, 2009 | 10.52 | 10.83 | 10.41 | 10.72 | 115,458 | +0.36(+3.51%) |
Feb 23, 2009 | 11.77 | 11.77 | 10.25 | 10.35 | 159,856 | -1.37(-11.65%) |
Feb 20, 2009 | 11.94 | 12.18 | 11.58 | 11.72 | 49,752 | -0.55(-4.48%) |
Feb 19, 2009 | 12.95 | 13.19 | 12.21 | 12.27 | 36,485 | -0.58(-4.55%) |
Feb 18, 2009 | 12.95 | 13.53 | 12.60 | 12.85 | 65,653 | -0.01(-0.07%) |
Feb 17, 2009 | 13.49 | 13.49 | 12.85 | 12.86 | 67,729 | -1.05(-7.58%) |
Feb 13, 2009 | 14.45 | 14.69 | 13.86 | 13.92 | 35,176 | -0.48(-3.32%) |
Feb 12, 2009 | 14.08 | 14.49 | 13.73 | 14.39 | 37,442 | +0.19(+1.31%) |
Feb 11, 2009 | 14.67 | 15.00 | 14.15 | 14.21 | 64,998 | -0.38(-2.61%) |
Feb 10, 2009 | 14.47 | 14.95 | 14.23 | 14.59 | 110,132 | +0.08(+0.55%) |
Feb 09, 2009 | 14.73 | 14.87 | 14.20 | 14.51 | 47,535 | -0.35(-2.33%) |
Feb 06, 2009 | 13.55 | 15.33 | 13.35 | 14.86 | 91,832 | +1.29(+9.47%) |
Feb 05, 2009 | 13.01 | 14.05 | 12.95 | 13.57 | 70,561 | +0.42(+3.17%) |
Feb 04, 2009 | 13.02 | 13.80 | 12.87 | 13.15 | 106,941 | +0.10(+0.75%) |
Feb 03, 2009 | 13.48 | 13.61 | 13.00 | 13.06 | 101,504 | -0.37(-2.77%) |