Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 9.944 | 10.19 | 9.944 | 10.02 | 69,554 | +0.28(+2.93%) |
Apr 29, 2009 | 9.624 | 9.847 | 9.624 | 9.740 | 29,592 | +0.14(+1.48%) |
Apr 28, 2009 | 9.606 | 9.657 | 9.562 | 9.597 | 13,953 | +0.04(+0.47%) |
Apr 27, 2009 | 9.615 | 9.766 | 9.478 | 9.553 | 13,629 | -0.28(-2.90%) |
Apr 24, 2009 | 9.600 | 9.912 | 9.600 | 9.838 | 47,129 | +0.28(+2.98%) |
Apr 23, 2009 | 9.455 | 9.553 | 9.366 | 9.553 | 10,307 | +0.07(+0.75%) |
Apr 22, 2009 | 9.312 | 9.651 | 9.312 | 9.482 | 90,375 | +0.39(+4.31%) |
Apr 21, 2009 | 9.081 | 9.090 | 9.081 | 9.090 | 1,235 | +0.02(+0.27%) |
Apr 20, 2009 | 9.348 | 9.366 | 7.977 | 9.066 | 30,326 | -0.49(-5.10%) |
Apr 17, 2009 | 10.04 | 10.04 | 9.348 | 9.553 | 1,284 | +0.34(+3.68%) |
Apr 16, 2009 | 8.915 | 9.259 | 8.915 | 9.214 | 1,268 | +0.44(+4.97%) |
Apr 15, 2009 | 8.725 | 8.823 | 8.725 | 8.778 | 561 | -0.04(-0.50%) |
Apr 14, 2009 | 8.876 | 8.876 | 8.823 | 8.823 | 1,235 | -0.02(-0.20%) |
Apr 13, 2009 | 9.197 | 9.197 | 8.805 | 8.841 | 1,235 | -0.07(-0.80%) |
Apr 09, 2009 | 8.823 | 8.912 | 8.823 | 8.912 | 4,874 | +0.49(+5.81%) |
Apr 07, 2009 | 8.422 | 8.422 | 8.422 | 8.422 | 786 | -0.07(-0.84%) |
Apr 06, 2009 | 8.609 | 8.609 | 8.493 | 8.493 | 6,939 | -0.09(-1.06%) |
Apr 03, 2009 | 8.547 | 8.593 | 8.547 | 8.584 | 8,271 | +0.07(+0.86%) |
Apr 02, 2009 | 8.401 | 8.511 | 8.401 | 8.511 | 741 | +0.49(+6.04%) |
Apr 01, 2009 | 8.026 | 8.026 | 8.026 | 8.026 | 143 | +0.09(+1.18%) |
Mar 31, 2009 | 8.021 | 8.021 | 7.932 | 7.932 | 3,594 | +0.11(+1.39%) |
Mar 30, 2009 | 7.817 | 7.856 | 7.817 | 7.824 | 32,694 | -0.46(-5.61%) |
Mar 26, 2009 | 8.146 | 8.289 | 8.146 | 8.289 | 23,251 | +0.39(+4.96%) |
Mar 25, 2009 | 8.137 | 8.173 | 7.897 | 7.897 | 42,176 | -0.10(-1.23%) |
Mar 24, 2009 | 7.995 | 7.995 | 7.995 | 7.995 | 441 | +0.18(+2.28%) |
Mar 23, 2009 | 7.817 | 7.817 | 7.817 | 7.817 | 140 | +0.28(+3.78%) |
Mar 20, 2009 | 7.532 | 7.532 | 7.532 | 7.532 | 449 | +0.14(+1.93%) |
Mar 18, 2009 | 7.389 | 7.389 | 7.389 | 7.389 | 0 | +0.12(+1.72%) |
Mar 17, 2009 | 7.265 | 7.265 | 7.265 | 7.265 | 313 | +0.01(+0.10%) |
Mar 16, 2009 | 7.258 | 7.258 | 7.258 | 7.258 | 561 | +0.14(+2.03%) |
Mar 13, 2009 | 7.158 | 7.158 | 7.113 | 7.113 | 0 | +0.03(+0.38%) |
Mar 12, 2009 | 6.766 | 7.096 | 6.766 | 7.087 | 3,008 | +0.19(+2.71%) |
Mar 11, 2009 | 6.962 | 6.962 | 6.900 | 6.900 | 1,123 | +0.18(+2.65%) |
Mar 10, 2009 | 6.499 | 6.748 | 6.499 | 6.722 | 3,031 | +0.43(+6.79%) |
Mar 09, 2009 | 6.455 | 6.463 | 6.250 | 6.294 | 34,319 | -0.05(-0.84%) |
Mar 06, 2009 | 6.419 | 6.419 | 6.303 | 6.348 | 0 | -0.20(-2.99%) |
Mar 05, 2009 | 6.544 | 6.544 | 6.544 | 6.544 | 598 | -0.13(-2.00%) |
Mar 04, 2009 | 6.677 | 6.677 | 6.677 | 6.677 | 454 | -0.00(-0.06%) |
Mar 02, 2009 | 6.891 | 6.891 | 6.681 | 6.681 | 3,389 | -0.33(-4.77%) |
Feb 27, 2009 | 6.855 | 7.134 | 6.855 | 7.015 | 0 | -0.26(-3.55%) |
Feb 26, 2009 | 7.274 | 7.274 | 7.274 | 7.274 | 0 | +0.00(+0.00%) |
Feb 25, 2009 | 7.131 | 7.274 | 7.113 | 7.274 | 6,053 | +0.12(+1.62%) |
Feb 24, 2009 | 6.998 | 7.158 | 6.962 | 7.158 | 2,190 | +0.13(+1.90%) |
Feb 23, 2009 | 7.167 | 7.167 | 6.986 | 7.024 | 1,588 | -0.20(-2.71%) |
Feb 20, 2009 | 7.220 | 7.220 | 7.220 | 7.220 | 0 | +0.00(+0.00%) |
Feb 19, 2009 | 7.220 | 7.220 | 7.220 | 7.220 | 299 | -0.05(-0.70%) |
Feb 18, 2009 | 7.274 | 7.271 | 7.271 | 7.271 | 0 | +0.00(+0.00%) |
Feb 17, 2009 | 7.256 | 7.271 | 7.256 | 7.271 | 366 | -0.32(-4.26%) |
Feb 13, 2009 | 7.692 | 7.692 | 7.594 | 7.594 | 1,987 | -0.08(-1.05%) |
Feb 12, 2009 | 7.648 | 7.675 | 7.648 | 7.675 | 336 | +0.01(+0.15%) |
Feb 11, 2009 | 7.701 | 7.701 | 7.663 | 7.663 | 1,432 | -0.01(-0.14%) |
Feb 10, 2009 | 7.941 | 7.941 | 7.674 | 7.674 | 799 | -0.37(-4.54%) |
Feb 09, 2009 | 8.013 | 8.039 | 8.013 | 8.039 | 631 | -0.03(-0.33%) |
Feb 06, 2009 | 7.763 | 8.066 | 7.763 | 8.066 | 2,926 | +0.40(+5.23%) |
Feb 05, 2009 | 7.550 | 7.665 | 7.550 | 7.665 | 224 | +0.05(+0.70%) |
Feb 04, 2009 | 7.656 | 7.790 | 7.612 | 7.612 | 1,010 | -0.13(-1.72%) |