Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 10.69 | 11.15 | 10.58 | 10.88 | 1,490,792 | +0.32(+3.04%) |
Apr 29, 2009 | 10.23 | 10.77 | 10.19 | 10.56 | 1,131,218 | +0.41(+4.03%) |
Apr 28, 2009 | 9.919 | 10.45 | 9.693 | 10.15 | 881,929 | +0.04(+0.36%) |
Apr 27, 2009 | 10.23 | 10.53 | 9.934 | 10.12 | 1,125,769 | -0.35(-3.35%) |
Apr 24, 2009 | 10.000 | 10.62 | 9.905 | 10.47 | 1,666,658 | +0.51(+5.14%) |
Apr 23, 2009 | 10.15 | 10.42 | 9.525 | 9.956 | 992,317 | -0.15(-1.52%) |
Apr 22, 2009 | 9.890 | 10.55 | 9.781 | 10.11 | 1,000,648 | +0.04(+0.44%) |
Apr 21, 2009 | 9.313 | 10.09 | 9.255 | 10.07 | 1,707,784 | +0.73(+7.83%) |
Apr 20, 2009 | 9.481 | 9.518 | 9.116 | 9.335 | 1,821,182 | -0.52(-5.26%) |
Apr 17, 2009 | 9.569 | 9.934 | 9.466 | 9.854 | 1,303,378 | +0.28(+2.98%) |
Apr 16, 2009 | 9.255 | 9.693 | 9.094 | 9.569 | 1,551,871 | +0.32(+3.48%) |
Apr 15, 2009 | 8.962 | 9.255 | 8.865 | 9.247 | 968,546 | +0.27(+3.01%) |
Apr 14, 2009 | 9.342 | 9.371 | 8.824 | 8.977 | 1,563,390 | -0.54(-5.68%) |
Apr 13, 2009 | 9.466 | 9.649 | 9.109 | 9.518 | 1,543,692 | -0.10(-1.06%) |
Apr 09, 2009 | 9.028 | 9.671 | 8.970 | 9.620 | 2,331,486 | +0.85(+9.66%) |
Apr 08, 2009 | 8.254 | 8.773 | 8.064 | 8.773 | 1,571,488 | +0.74(+9.18%) |
Apr 07, 2009 | 8.312 | 8.444 | 8.035 | 8.035 | 1,292,526 | -0.50(-5.90%) |
Apr 06, 2009 | 8.371 | 8.590 | 7.984 | 8.539 | 1,721,030 | +0.06(+0.69%) |
Apr 03, 2009 | 8.108 | 8.619 | 8.057 | 8.480 | 1,924,339 | +0.35(+4.31%) |
Apr 02, 2009 | 7.129 | 8.181 | 7.129 | 8.130 | 3,036,313 | +1.14(+16.30%) |
Apr 01, 2009 | 6.238 | 7.187 | 5.551 | 6.990 | 4,387,175 | +0.63(+9.87%) |
Mar 31, 2009 | 6.705 | 6.859 | 6.282 | 6.362 | 1,910,913 | -0.13(-2.02%) |
Mar 30, 2009 | 6.946 | 7.049 | 6.340 | 6.494 | 1,577,293 | -0.93(-12.59%) |
Mar 26, 2009 | 7.012 | 7.458 | 6.983 | 7.429 | 2,078,973 | +0.52(+7.51%) |
Mar 25, 2009 | 6.530 | 7.049 | 6.530 | 6.910 | 2,209,033 | +0.34(+5.23%) |
Mar 24, 2009 | 6.515 | 6.618 | 6.304 | 6.567 | 2,850,301 | -0.09(-1.43%) |
Mar 23, 2009 | 6.406 | 6.662 | 6.362 | 6.662 | 1,358,509 | +0.77(+13.01%) |
Mar 20, 2009 | 6.333 | 6.384 | 5.749 | 5.895 | 1,787,919 | -0.44(-6.92%) |
Mar 19, 2009 | 6.092 | 6.595 | 5.946 | 6.333 | 1,178,563 | +0.34(+5.60%) |
Mar 18, 2009 | 5.581 | 6.063 | 5.339 | 5.997 | 1,471,060 | +0.49(+8.89%) |
Mar 17, 2009 | 5.456 | 5.544 | 5.259 | 5.507 | 1,501,118 | -0.12(-2.20%) |
Mar 16, 2009 | 5.924 | 5.938 | 5.610 | 5.632 | 745,215 | -0.14(-2.41%) |
Mar 13, 2009 | 5.858 | 5.858 | 5.529 | 5.770 | 0 | +0.11(+1.94%) |
Mar 12, 2009 | 5.573 | 5.697 | 5.106 | 5.661 | 1,803,082 | +0.08(+1.44%) |
Mar 11, 2009 | 5.902 | 5.902 | 5.442 | 5.581 | 1,233,123 | -0.28(-4.74%) |
Mar 10, 2009 | 5.398 | 5.895 | 5.398 | 5.858 | 1,547,682 | +0.64(+12.17%) |
Mar 09, 2009 | 5.215 | 5.573 | 5.186 | 5.223 | 946,348 | -0.09(-1.65%) |
Mar 06, 2009 | 5.602 | 5.690 | 5.208 | 5.310 | 0 | -0.23(-4.22%) |
Mar 05, 2009 | 5.814 | 5.924 | 5.537 | 5.544 | 1,924,759 | -0.34(-5.83%) |
Mar 04, 2009 | 5.522 | 6.026 | 5.493 | 5.887 | 1,458,164 | +0.44(+8.04%) |
Mar 02, 2009 | 5.807 | 5.836 | 5.434 | 5.449 | 1,370,523 | -0.54(-9.02%) |
Feb 27, 2009 | 5.902 | 6.245 | 5.785 | 5.990 | 0 | -0.08(-1.32%) |
Feb 26, 2009 | 6.574 | 6.669 | 6.055 | 6.070 | 1,221,837 | -0.30(-4.70%) |
Feb 25, 2009 | 6.632 | 6.662 | 6.216 | 6.369 | 1,522,053 | -0.29(-4.39%) |
Feb 24, 2009 | 6.515 | 6.691 | 6.347 | 6.662 | 1,246,814 | +0.27(+4.23%) |
Feb 23, 2009 | 7.107 | 7.122 | 6.384 | 6.391 | 1,267,029 | -0.60(-8.57%) |
Feb 20, 2009 | 6.939 | 7.107 | 6.574 | 6.990 | 1,904,282 | -0.03(-0.42%) |
Feb 19, 2009 | 7.297 | 7.428 | 7.012 | 7.019 | 1,730,868 | -0.18(-2.44%) |
Feb 18, 2009 | 7.429 | 7.494 | 7.114 | 7.195 | 1,107,639 | -0.19(-2.57%) |
Feb 17, 2009 | 7.516 | 7.786 | 7.231 | 7.385 | 1,474,368 | -0.47(-5.95%) |
Feb 13, 2009 | 7.779 | 8.006 | 7.757 | 7.852 | 997,484 | +0.07(+0.84%) |
Feb 12, 2009 | 7.436 | 7.830 | 7.326 | 7.786 | 1,272,187 | +0.15(+2.01%) |
Feb 11, 2009 | 7.589 | 7.867 | 7.421 | 7.633 | 926,748 | +0.12(+1.55%) |
Feb 10, 2009 | 8.071 | 8.283 | 7.458 | 7.516 | 1,368,105 | -0.64(-7.88%) |
Feb 09, 2009 | 8.290 | 8.429 | 7.947 | 8.159 | 843,923 | -0.11(-1.33%) |
Feb 06, 2009 | 7.786 | 8.437 | 7.750 | 8.269 | 1,139,589 | +0.51(+6.59%) |
Feb 05, 2009 | 7.633 | 7.933 | 7.480 | 7.757 | 1,315,009 | +0.04(+0.57%) |
Feb 04, 2009 | 7.355 | 8.093 | 7.355 | 7.713 | 1,202,479 | +0.23(+3.02%) |
Feb 03, 2009 | 7.443 | 7.706 | 7.392 | 7.487 | 1,156,960 | +0.12(+1.59%) |