Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 10.03 | 10.25 | 9.347 | 9.369 | 124,841 | -0.69(-6.86%) |
Apr 29, 2009 | 9.492 | 10.10 | 9.461 | 10.06 | 109,179 | +0.64(+6.77%) |
Apr 28, 2009 | 9.083 | 9.598 | 9.083 | 9.422 | 71,424 | +0.24(+2.64%) |
Apr 27, 2009 | 9.369 | 9.695 | 9.083 | 9.180 | 107,156 | -0.26(-2.75%) |
Apr 24, 2009 | 9.000 | 9.633 | 8.824 | 9.439 | 71,527 | +0.64(+7.30%) |
Apr 23, 2009 | 8.856 | 8.994 | 8.496 | 8.797 | 66,612 | +0.01(+0.10%) |
Apr 22, 2009 | 9.392 | 9.593 | 8.713 | 8.789 | 115,765 | -0.74(-7.78%) |
Apr 21, 2009 | 8.605 | 9.560 | 8.605 | 9.530 | 68,904 | +0.91(+10.60%) |
Apr 20, 2009 | 9.329 | 9.551 | 8.605 | 8.617 | 71,207 | -0.98(-10.17%) |
Apr 17, 2009 | 9.426 | 9.622 | 8.743 | 9.593 | 104,319 | +0.40(+4.33%) |
Apr 16, 2009 | 9.103 | 9.325 | 8.630 | 9.195 | 39,358 | +0.16(+1.81%) |
Apr 15, 2009 | 8.550 | 9.082 | 8.546 | 9.032 | 40,394 | +0.44(+5.12%) |
Apr 14, 2009 | 8.910 | 8.990 | 8.504 | 8.592 | 77,750 | -0.60(-6.56%) |
Apr 13, 2009 | 9.036 | 9.216 | 8.600 | 9.195 | 45,369 | +0.05(+0.60%) |
Apr 09, 2009 | 8.567 | 9.162 | 8.508 | 9.141 | 93,398 | +0.75(+8.94%) |
Apr 08, 2009 | 8.303 | 8.552 | 8.068 | 8.391 | 56,027 | +0.18(+2.19%) |
Apr 07, 2009 | 8.550 | 8.592 | 8.169 | 8.211 | 42,765 | -0.36(-4.16%) |
Apr 06, 2009 | 8.378 | 8.605 | 8.253 | 8.567 | 59,279 | -0.08(-0.97%) |
Apr 03, 2009 | 8.617 | 8.852 | 8.295 | 8.651 | 39,623 | +0.03(+0.39%) |
Apr 02, 2009 | 8.462 | 8.856 | 8.370 | 8.617 | 225,589 | +0.30(+3.63%) |
Apr 01, 2009 | 7.779 | 8.328 | 7.779 | 8.315 | 87,268 | +0.40(+5.03%) |
Mar 31, 2009 | 7.800 | 8.408 | 7.662 | 7.918 | 85,036 | +0.22(+2.83%) |
Mar 30, 2009 | 8.119 | 8.119 | 7.553 | 7.700 | 89,273 | -0.72(-8.56%) |
Mar 26, 2009 | 8.408 | 8.429 | 8.169 | 8.420 | 99,093 | +0.02(+0.25%) |
Mar 25, 2009 | 8.215 | 8.399 | 7.775 | 8.399 | 75,062 | +0.28(+3.51%) |
Mar 24, 2009 | 8.152 | 8.299 | 7.830 | 8.114 | 128,648 | -0.20(-2.37%) |
Mar 23, 2009 | 8.039 | 8.315 | 7.834 | 8.311 | 124,022 | +0.54(+6.95%) |
Mar 20, 2009 | 7.909 | 7.959 | 7.561 | 7.771 | 135,948 | -0.06(-0.80%) |
Mar 19, 2009 | 8.064 | 8.064 | 7.612 | 7.834 | 46,360 | -0.19(-2.35%) |
Mar 18, 2009 | 7.649 | 8.043 | 7.331 | 8.022 | 116,715 | +0.34(+4.47%) |
Mar 17, 2009 | 7.180 | 7.679 | 7.008 | 7.679 | 71,470 | +0.65(+9.17%) |
Mar 16, 2009 | 7.348 | 7.616 | 6.988 | 7.034 | 127,512 | -0.21(-2.95%) |
Mar 13, 2009 | 7.344 | 7.344 | 7.059 | 7.247 | 26,644 | -0.03(-0.46%) |
Mar 12, 2009 | 6.426 | 7.289 | 6.372 | 7.281 | 109,317 | +0.80(+12.35%) |
Mar 11, 2009 | 6.610 | 6.740 | 6.388 | 6.481 | 59,878 | -0.12(-1.78%) |
Mar 10, 2009 | 5.907 | 6.623 | 5.655 | 6.598 | 85,210 | +0.83(+14.46%) |
Mar 09, 2009 | 5.957 | 6.129 | 5.760 | 5.764 | 59,969 | -0.23(-3.91%) |
Mar 06, 2009 | 5.986 | 6.070 | 5.718 | 5.999 | 102,455 | +0.07(+1.20%) |
Mar 05, 2009 | 6.133 | 6.233 | 5.873 | 5.928 | 122,738 | -0.35(-5.60%) |
Mar 04, 2009 | 6.284 | 6.388 | 5.949 | 6.280 | 129,971 | -0.51(-7.53%) |
Mar 02, 2009 | 7.189 | 7.189 | 6.774 | 6.791 | 61,919 | -0.51(-6.95%) |
Feb 27, 2009 | 7.092 | 7.436 | 6.958 | 7.298 | 68,068 | +0.10(+1.46%) |
Feb 26, 2009 | 7.318 | 7.427 | 7.189 | 7.193 | 46,162 | -0.06(-0.87%) |
Feb 25, 2009 | 7.180 | 7.402 | 6.925 | 7.256 | 87,361 | +0.03(+0.46%) |
Feb 24, 2009 | 6.774 | 7.239 | 6.661 | 7.222 | 185,457 | +0.54(+8.02%) |
Feb 23, 2009 | 6.761 | 7.034 | 6.661 | 6.686 | 73,699 | -0.03(-0.37%) |
Feb 20, 2009 | 6.816 | 6.879 | 6.682 | 6.711 | 162,099 | -0.12(-1.78%) |
Feb 19, 2009 | 7.205 | 7.205 | 6.833 | 6.833 | 42,278 | -0.30(-4.23%) |
Feb 18, 2009 | 7.298 | 7.298 | 7.096 | 7.134 | 97,635 | +0.01(+0.18%) |
Feb 17, 2009 | 7.331 | 7.545 | 7.122 | 7.122 | 158,585 | -0.29(-3.95%) |
Feb 13, 2009 | 7.499 | 7.503 | 7.327 | 7.415 | 83,479 | -0.05(-0.73%) |
Feb 12, 2009 | 7.193 | 7.704 | 7.159 | 7.469 | 90,684 | +0.11(+1.54%) |
Feb 11, 2009 | 7.423 | 7.712 | 7.268 | 7.356 | 62,599 | -0.02(-0.28%) |
Feb 10, 2009 | 7.809 | 8.010 | 7.331 | 7.377 | 133,599 | -0.46(-5.93%) |
Feb 09, 2009 | 7.834 | 7.972 | 7.595 | 7.842 | 86,294 | -0.05(-0.64%) |
Feb 06, 2009 | 7.796 | 7.980 | 7.775 | 7.892 | 165,622 | +0.06(+0.80%) |
Feb 05, 2009 | 7.959 | 8.026 | 7.758 | 7.830 | 100,953 | -0.13(-1.58%) |
Feb 04, 2009 | 8.031 | 8.315 | 7.859 | 7.955 | 75,812 | -0.03(-0.42%) |
Feb 03, 2009 | 8.156 | 8.265 | 7.850 | 7.989 | 101,743 | -0.15(-1.80%) |