Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 10.63 | 10.97 | 10.61 | 10.97 | 28,451 | +0.33(+3.13%) |
Apr 29, 2009 | 10.35 | 10.64 | 10.28 | 10.64 | 43,484 | +0.30(+2.90%) |
Apr 28, 2009 | 10.12 | 10.58 | 10.12 | 10.34 | 60,508 | +0.24(+2.37%) |
Apr 27, 2009 | 10.12 | 10.16 | 10.01 | 10.10 | 15,088 | -0.05(-0.46%) |
Apr 24, 2009 | 10.08 | 10.15 | 9.890 | 10.15 | 7,104 | +0.01(+0.07%) |
Apr 23, 2009 | 10.07 | 10.14 | 9.770 | 10.14 | 4,730 | +0.07(+0.73%) |
Apr 22, 2009 | 9.823 | 10.14 | 9.823 | 10.07 | 10,820 | -0.04(-0.40%) |
Apr 21, 2009 | 9.697 | 10.15 | 9.417 | 10.11 | 27,423 | +0.27(+2.71%) |
Apr 20, 2009 | 9.817 | 10.14 | 9.703 | 9.843 | 13,191 | -0.23(-2.25%) |
Apr 17, 2009 | 10.01 | 10.17 | 9.896 | 10.07 | 14,128 | -0.09(-0.85%) |
Apr 16, 2009 | 10.15 | 10.16 | 9.850 | 10.16 | 11,700 | +0.01(+0.07%) |
Apr 15, 2009 | 10.06 | 10.15 | 9.883 | 10.15 | 13,605 | +0.13(+1.33%) |
Apr 14, 2009 | 10.02 | 10.21 | 9.730 | 10.02 | 46,599 | +0.07(+0.67%) |
Apr 13, 2009 | 9.743 | 10.11 | 9.743 | 9.950 | 28,751 | -0.05(-0.47%) |
Apr 09, 2009 | 9.950 | 10.01 | 9.650 | 9.996 | 33,035 | +0.18(+1.83%) |
Apr 08, 2009 | 9.936 | 9.936 | 9.650 | 9.817 | 18,540 | +0.11(+1.17%) |
Apr 07, 2009 | 9.650 | 9.863 | 9.391 | 9.703 | 21,591 | -0.16(-1.62%) |
Apr 06, 2009 | 9.830 | 9.903 | 9.697 | 9.863 | 10,517 | -0.04(-0.40%) |
Apr 03, 2009 | 9.817 | 9.950 | 9.630 | 9.903 | 40,375 | +0.09(+0.88%) |
Apr 02, 2009 | 9.770 | 9.950 | 9.770 | 9.817 | 36,196 | +0.02(+0.20%) |
Apr 01, 2009 | 9.504 | 9.797 | 8.758 | 9.797 | 47,622 | +0.47(+5.07%) |
Mar 31, 2009 | 9.297 | 9.484 | 9.251 | 9.324 | 42,095 | +0.14(+1.52%) |
Mar 30, 2009 | 9.084 | 9.337 | 8.885 | 9.184 | 12,875 | -0.80(-8.00%) |
Mar 26, 2009 | 9.983 | 10.16 | 9.484 | 9.983 | 63,199 | +0.03(+0.27%) |
Mar 25, 2009 | 8.931 | 9.956 | 8.772 | 9.956 | 34,055 | +0.81(+8.80%) |
Mar 24, 2009 | 8.565 | 9.284 | 8.485 | 9.151 | 69,125 | +0.10(+1.10%) |
Mar 23, 2009 | 8.133 | 9.078 | 7.680 | 9.051 | 72,530 | +1.66(+22.52%) |
Mar 20, 2009 | 7.554 | 7.733 | 7.387 | 7.387 | 28,533 | -0.07(-0.89%) |
Mar 19, 2009 | 7.614 | 7.614 | 7.367 | 7.454 | 14,274 | -0.03(-0.44%) |
Mar 18, 2009 | 7.367 | 7.620 | 7.327 | 7.487 | 25,253 | +0.22(+3.02%) |
Mar 17, 2009 | 7.421 | 7.421 | 7.055 | 7.268 | 22,162 | +0.03(+0.46%) |
Mar 16, 2009 | 7.427 | 7.481 | 7.216 | 7.234 | 24,084 | -0.18(-2.42%) |
Mar 13, 2009 | 7.221 | 7.434 | 7.028 | 7.414 | 18,616 | +0.19(+2.67%) |
Mar 12, 2009 | 6.888 | 7.241 | 6.649 | 7.221 | 11,706 | +0.69(+10.49%) |
Mar 11, 2009 | 6.981 | 6.981 | 6.456 | 6.535 | 8,578 | -0.33(-4.85%) |
Mar 10, 2009 | 6.516 | 6.988 | 6.516 | 6.868 | 29,528 | +0.65(+10.49%) |
Mar 09, 2009 | 6.595 | 6.655 | 6.016 | 6.216 | 51,846 | -0.35(-5.37%) |
Mar 06, 2009 | 6.988 | 7.194 | 6.196 | 6.569 | 54,480 | -0.38(-5.46%) |
Mar 05, 2009 | 7.301 | 7.301 | 6.822 | 6.948 | 21,288 | -0.11(-1.51%) |
Mar 04, 2009 | 7.481 | 7.487 | 7.055 | 7.055 | 10,224 | +0.14(+2.02%) |
Mar 02, 2009 | 7.447 | 7.487 | 6.755 | 6.915 | 11,233 | -0.80(-10.35%) |
Feb 27, 2009 | 7.807 | 7.837 | 7.254 | 7.713 | 20,604 | -0.01(-0.17%) |
Feb 26, 2009 | 7.461 | 7.953 | 7.461 | 7.727 | 49,912 | +0.72(+10.34%) |
Feb 25, 2009 | 7.514 | 7.514 | 6.868 | 7.003 | 9,916 | -0.22(-3.02%) |
Feb 24, 2009 | 7.055 | 7.474 | 6.988 | 7.221 | 32,668 | +0.17(+2.36%) |
Feb 23, 2009 | 6.988 | 7.381 | 6.788 | 7.055 | 20,903 | +0.04(+0.57%) |
Feb 20, 2009 | 7.268 | 7.268 | 6.988 | 7.015 | 25,328 | -0.25(-3.48%) |
Feb 19, 2009 | 7.547 | 7.620 | 7.234 | 7.268 | 8,113 | -0.05(-0.73%) |
Feb 18, 2009 | 7.454 | 7.454 | 7.221 | 7.321 | 41,699 | -0.13(-1.70%) |
Feb 17, 2009 | 7.427 | 7.487 | 7.321 | 7.447 | 12,032 | -0.02(-0.27%) |
Feb 13, 2009 | 7.467 | 7.487 | 7.374 | 7.467 | 9,266 | -0.01(-0.18%) |
Feb 12, 2009 | 7.414 | 7.727 | 7.327 | 7.481 | 16,964 | -0.11(-1.49%) |
Feb 11, 2009 | 7.307 | 7.727 | 7.307 | 7.594 | 28,329 | +0.23(+3.16%) |
Feb 10, 2009 | 7.421 | 7.487 | 7.321 | 7.361 | 10,067 | -0.09(-1.25%) |
Feb 09, 2009 | 7.507 | 7.507 | 7.154 | 7.454 | 7,963 | -0.19(-2.44%) |
Feb 06, 2009 | 7.307 | 7.640 | 7.274 | 7.640 | 5,069 | +0.43(+6.00%) |
Feb 05, 2009 | 7.141 | 7.327 | 7.134 | 7.208 | 27,554 | -0.01(-0.09%) |
Feb 04, 2009 | 7.314 | 7.314 | 7.141 | 7.214 | 11,243 | +0.03(+0.46%) |
Feb 03, 2009 | 6.969 | 7.474 | 6.969 | 7.181 | 14,041 | +0.21(+3.06%) |