Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 10.55 | 10.58 | 10.37 | 10.41 | 101,714 | +0.09(+0.87%) |
Apr 29, 2009 | 10.34 | 10.41 | 10.14 | 10.32 | 102,382 | +0.16(+1.57%) |
Apr 28, 2009 | 9.980 | 10.23 | 9.980 | 10.16 | 47,376 | -0.02(-0.20%) |
Apr 27, 2009 | 10.21 | 10.24 | 10.03 | 10.18 | 74,233 | -0.05(-0.49%) |
Apr 24, 2009 | 10.03 | 10.34 | 10.03 | 10.23 | 41,076 | +0.25(+2.51%) |
Apr 23, 2009 | 10.17 | 10.17 | 9.660 | 9.980 | 33,262 | -0.03(-0.30%) |
Apr 22, 2009 | 9.860 | 10.19 | 9.850 | 10.01 | 50,744 | -0.05(-0.50%) |
Apr 21, 2009 | 9.980 | 10.08 | 9.850 | 10.06 | 43,895 | +0.04(+0.40%) |
Apr 20, 2009 | 10.26 | 10.35 | 9.950 | 10.02 | 58,937 | -0.48(-4.57%) |
Apr 17, 2009 | 10.27 | 10.54 | 10.27 | 10.50 | 42,383 | +0.07(+0.67%) |
Apr 16, 2009 | 10.33 | 10.48 | 10.24 | 10.43 | 65,814 | +0.10(+0.97%) |
Apr 15, 2009 | 10.03 | 10.33 | 10.00 | 10.33 | 51,199 | -0.07(-0.67%) |
Apr 14, 2009 | 10.46 | 10.55 | 10.39 | 10.40 | 58,360 | -0.10(-0.95%) |
Apr 13, 2009 | 10.25 | 10.50 | 10.20 | 10.50 | 117,369 | +0.20(+1.94%) |
Apr 09, 2009 | 10.01 | 10.47 | 10.01 | 10.30 | 63,551 | +0.29(+2.90%) |
Apr 08, 2009 | 10.22 | 10.22 | 9.870 | 10.01 | 54,820 | +0.04(+0.40%) |
Apr 07, 2009 | 9.860 | 10.07 | 9.820 | 9.970 | 39,213 | -0.21(-2.06%) |
Apr 06, 2009 | 10.15 | 10.20 | 10.10 | 10.18 | 39,140 | -0.05(-0.49%) |
Apr 03, 2009 | 10.08 | 10.27 | 10.01 | 10.23 | 98,570 | +0.17(+1.69%) |
Apr 02, 2009 | 9.880 | 10.28 | 9.880 | 10.06 | 108,466 | +0.21(+2.13%) |
Apr 01, 2009 | 9.340 | 9.860 | 9.340 | 9.850 | 59,946 | +0.08(+0.82%) |
Mar 31, 2009 | 9.540 | 9.930 | 9.540 | 9.770 | 80,861 | +0.19(+1.98%) |
Mar 30, 2009 | 9.940 | 9.940 | 9.530 | 9.580 | 121,791 | -0.69(-6.72%) |
Mar 26, 2009 | 9.780 | 10.27 | 9.780 | 10.27 | 96,564 | +0.28(+2.80%) |
Mar 25, 2009 | 9.690 | 10.02 | 9.690 | 9.990 | 73,332 | +0.22(+2.25%) |
Mar 24, 2009 | 9.570 | 9.930 | 9.570 | 9.770 | 55,714 | -0.09(-0.91%) |
Mar 23, 2009 | 9.680 | 9.900 | 9.640 | 9.860 | 81,794 | +0.51(+5.45%) |
Mar 20, 2009 | 9.360 | 9.550 | 9.330 | 9.350 | 21,659 | -0.06(-0.64%) |
Mar 19, 2009 | 9.420 | 9.530 | 9.410 | 9.410 | 29,275 | +0.03(+0.32%) |
Mar 18, 2009 | 8.920 | 9.440 | 8.920 | 9.380 | 52,537 | +0.25(+2.74%) |
Mar 17, 2009 | 8.770 | 9.130 | 8.720 | 9.130 | 37,024 | +0.27(+3.05%) |
Mar 16, 2009 | 8.710 | 9.150 | 8.710 | 8.860 | 59,049 | +0.10(+1.14%) |
Mar 13, 2009 | 8.650 | 8.890 | 8.650 | 8.760 | 0 | +0.06(+0.69%) |
Mar 12, 2009 | 8.300 | 8.740 | 8.290 | 8.700 | 39,263 | +0.40(+4.82%) |
Mar 11, 2009 | 8.110 | 8.400 | 8.110 | 8.300 | 69,067 | +0.18(+2.22%) |
Mar 10, 2009 | 7.710 | 8.180 | 7.710 | 8.120 | 76,773 | +0.45(+5.87%) |
Mar 09, 2009 | 7.660 | 7.850 | 7.660 | 7.670 | 41,976 | -0.20(-2.50%) |
Mar 06, 2009 | 8.000 | 8.000 | 7.720 | 7.867 | 0 | +0.09(+1.11%) |
Mar 05, 2009 | 7.870 | 7.970 | 7.720 | 7.780 | 42,188 | -0.32(-3.95%) |
Mar 04, 2009 | 7.810 | 8.170 | 7.810 | 8.100 | 131,534 | +0.25(+3.18%) |
Mar 02, 2009 | 8.010 | 8.120 | 7.820 | 7.850 | 139,978 | -0.38(-4.62%) |
Feb 27, 2009 | 8.160 | 8.380 | 8.150 | 8.230 | 0 | -0.12(-1.44%) |
Feb 26, 2009 | 8.160 | 8.660 | 8.160 | 8.350 | 64,100 | -0.11(-1.30%) |
Feb 25, 2009 | 8.500 | 8.520 | 8.330 | 8.460 | 77,916 | +0.00(+0.00%) |
Feb 24, 2009 | 8.350 | 8.500 | 8.140 | 8.460 | 100,489 | +0.22(+2.67%) |
Feb 23, 2009 | 8.420 | 8.600 | 8.200 | 8.240 | 76,053 | -0.24(-2.88%) |
Feb 20, 2009 | 8.520 | 8.598 | 8.140 | 8.484 | 82,362 | -0.21(-2.37%) |
Feb 19, 2009 | 8.900 | 8.920 | 8.640 | 8.690 | 60,146 | -0.13(-1.47%) |
Feb 18, 2009 | 8.510 | 9.000 | 8.510 | 8.820 | 67,229 | +0.04(+0.46%) |
Feb 17, 2009 | 8.720 | 9.180 | 8.720 | 8.780 | 132,358 | -0.57(-6.10%) |
Feb 13, 2009 | 9.250 | 9.510 | 9.250 | 9.350 | 58,363 | -0.04(-0.43%) |
Feb 12, 2009 | 9.330 | 9.420 | 9.250 | 9.390 | 71,142 | -0.15(-1.57%) |
Feb 11, 2009 | 9.280 | 9.700 | 9.280 | 9.540 | 48,908 | -0.01(-0.10%) |
Feb 10, 2009 | 9.680 | 9.865 | 9.430 | 9.550 | 65,729 | -0.30(-3.05%) |
Feb 09, 2009 | 9.700 | 9.870 | 9.610 | 9.850 | 58,433 | +0.02(+0.20%) |
Feb 06, 2009 | 9.450 | 9.850 | 9.450 | 9.830 | 80,401 | +0.21(+2.18%) |
Feb 05, 2009 | 9.320 | 9.630 | 9.310 | 9.620 | 59,984 | +0.13(+1.37%) |
Feb 04, 2009 | 9.400 | 9.660 | 9.400 | 9.490 | 103,205 | -0.03(-0.32%) |
Feb 03, 2009 | 9.150 | 9.550 | 9.100 | 9.520 | 80,501 | +0.12(+1.28%) |