Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 9.419 | 9.648 | 8.948 | 9.023 | 579,601 | -0.28(-3.06%) |
Apr 29, 2009 | 8.571 | 9.357 | 8.372 | 9.307 | 689,061 | +0.79(+9.31%) |
Apr 28, 2009 | 8.050 | 8.893 | 7.976 | 8.515 | 519,389 | +0.22(+2.61%) |
Apr 27, 2009 | 8.614 | 8.614 | 8.168 | 8.298 | 503,400 | -0.59(-6.69%) |
Apr 24, 2009 | 8.527 | 9.252 | 8.360 | 8.893 | 690,168 | +0.46(+5.43%) |
Apr 23, 2009 | 8.354 | 8.620 | 7.834 | 8.434 | 724,427 | +0.07(+0.89%) |
Apr 22, 2009 | 7.796 | 8.651 | 7.741 | 8.360 | 1,246,959 | +0.35(+4.41%) |
Apr 21, 2009 | 7.307 | 8.050 | 7.208 | 8.007 | 1,945,016 | +0.58(+7.75%) |
Apr 20, 2009 | 8.694 | 8.834 | 7.326 | 7.431 | 4,487,238 | -1.63(-18.03%) |
Apr 17, 2009 | 9.444 | 9.444 | 8.713 | 9.066 | 1,323,166 | -0.40(-4.25%) |
Apr 16, 2009 | 8.924 | 9.747 | 7.642 | 9.468 | 1,513,640 | +0.46(+5.09%) |
Apr 15, 2009 | 8.874 | 9.060 | 8.403 | 9.010 | 434,305 | +0.00(+0.00%) |
Apr 14, 2009 | 10.35 | 10.35 | 8.942 | 9.010 | 402,152 | -1.54(-14.61%) |
Apr 13, 2009 | 9.729 | 10.62 | 9.599 | 10.55 | 398,449 | +0.59(+5.90%) |
Apr 09, 2009 | 9.270 | 10.01 | 9.239 | 9.964 | 523,557 | +1.05(+11.74%) |
Apr 08, 2009 | 9.190 | 9.289 | 8.732 | 8.917 | 328,067 | -0.11(-1.17%) |
Apr 07, 2009 | 9.660 | 9.685 | 8.992 | 9.023 | 422,807 | -0.84(-8.54%) |
Apr 06, 2009 | 10.12 | 10.29 | 9.685 | 9.865 | 349,489 | -0.51(-4.95%) |
Apr 03, 2009 | 10.35 | 10.53 | 10.03 | 10.38 | 323,116 | +0.15(+1.51%) |
Apr 02, 2009 | 10.06 | 10.52 | 10.06 | 10.22 | 528,936 | +0.51(+5.29%) |
Apr 01, 2009 | 8.688 | 9.722 | 8.546 | 9.710 | 568,643 | +0.84(+9.42%) |
Mar 31, 2009 | 8.589 | 9.326 | 8.589 | 8.874 | 985,479 | +0.31(+3.62%) |
Mar 30, 2009 | 8.713 | 8.793 | 8.391 | 8.564 | 498,692 | -0.58(-6.30%) |
Mar 26, 2009 | 9.010 | 9.165 | 8.793 | 9.140 | 487,007 | +0.30(+3.36%) |
Mar 25, 2009 | 8.670 | 9.085 | 8.280 | 8.843 | 614,104 | +0.27(+3.10%) |
Mar 24, 2009 | 9.314 | 9.629 | 8.564 | 8.577 | 609,474 | -0.90(-9.54%) |
Mar 23, 2009 | 9.010 | 9.487 | 8.453 | 9.481 | 640,193 | +1.07(+12.66%) |
Mar 20, 2009 | 8.533 | 8.540 | 8.211 | 8.416 | 1,088,749 | +0.08(+0.97%) |
Mar 19, 2009 | 8.521 | 8.719 | 8.180 | 8.335 | 885,154 | -0.08(-0.96%) |
Mar 18, 2009 | 8.118 | 8.496 | 7.951 | 8.416 | 1,013,475 | +0.17(+2.10%) |
Mar 17, 2009 | 7.728 | 8.286 | 7.592 | 8.242 | 544,753 | +0.53(+6.82%) |
Mar 16, 2009 | 7.995 | 8.502 | 7.710 | 7.716 | 522,528 | -0.33(-4.15%) |
Mar 13, 2009 | 7.883 | 8.193 | 7.821 | 8.050 | 770,059 | +0.23(+2.93%) |
Mar 12, 2009 | 6.676 | 7.840 | 6.577 | 7.821 | 602,785 | +1.13(+16.94%) |
Mar 11, 2009 | 6.874 | 7.196 | 6.607 | 6.688 | 471,558 | -0.20(-2.96%) |
Mar 10, 2009 | 6.236 | 6.948 | 6.193 | 6.892 | 567,625 | +0.85(+14.15%) |
Mar 09, 2009 | 5.945 | 6.310 | 5.799 | 6.038 | 517,131 | -0.02(-0.31%) |
Mar 06, 2009 | 6.255 | 6.589 | 5.796 | 6.056 | 707,586 | +0.02(+0.31%) |
Mar 05, 2009 | 7.357 | 7.431 | 5.963 | 6.038 | 930,190 | -1.55(-20.41%) |
Mar 04, 2009 | 7.666 | 7.812 | 7.258 | 7.586 | 392,003 | -0.19(-2.39%) |
Mar 02, 2009 | 8.385 | 8.403 | 7.735 | 7.772 | 596,255 | -0.70(-8.26%) |
Feb 27, 2009 | 8.682 | 9.128 | 8.403 | 8.471 | 633,901 | -0.48(-5.33%) |
Feb 26, 2009 | 8.837 | 9.320 | 8.645 | 8.948 | 796,531 | +0.28(+3.21%) |
Feb 25, 2009 | 9.060 | 9.060 | 8.168 | 8.670 | 507,536 | -0.36(-3.98%) |
Feb 24, 2009 | 8.546 | 9.041 | 8.218 | 9.029 | 568,483 | +0.85(+10.45%) |
Feb 23, 2009 | 8.688 | 8.948 | 8.137 | 8.174 | 417,105 | -0.38(-4.42%) |
Feb 20, 2009 | 8.670 | 9.029 | 8.236 | 8.552 | 638,704 | -0.18(-2.06%) |
Feb 19, 2009 | 9.289 | 9.369 | 8.682 | 8.732 | 378,955 | -0.52(-5.62%) |
Feb 18, 2009 | 9.444 | 9.617 | 9.165 | 9.252 | 363,571 | -0.15(-1.58%) |
Feb 17, 2009 | 9.444 | 9.698 | 9.320 | 9.400 | 436,622 | -0.50(-5.01%) |
Feb 13, 2009 | 9.939 | 10.54 | 9.815 | 9.896 | 273,775 | -0.54(-5.16%) |
Feb 12, 2009 | 9.790 | 10.49 | 9.760 | 10.43 | 439,222 | +0.25(+2.49%) |
Feb 11, 2009 | 9.890 | 10.65 | 9.890 | 10.18 | 289,980 | +0.25(+2.56%) |
Feb 10, 2009 | 11.23 | 11.48 | 9.908 | 9.927 | 461,447 | -1.38(-12.21%) |
Feb 09, 2009 | 11.50 | 11.60 | 11.11 | 11.31 | 458,907 | -0.17(-1.46%) |
Feb 06, 2009 | 10.50 | 11.53 | 10.48 | 11.47 | 688,680 | +1.06(+10.17%) |
Feb 05, 2009 | 10.28 | 10.72 | 9.908 | 10.42 | 358,445 | +0.06(+0.54%) |
Feb 04, 2009 | 10.11 | 10.77 | 10.11 | 10.36 | 420,422 | +0.23(+2.26%) |
Feb 03, 2009 | 10.32 | 10.58 | 9.747 | 10.13 | 515,319 | -0.28(-2.68%) |