Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 9.950 | 10.58 | 9.782 | 9.841 | 16,482 | -0.04(-0.40%) |
Apr 29, 2009 | 9.801 | 10.61 | 9.762 | 9.880 | 22,538 | +0.20(+2.04%) |
Apr 28, 2009 | 9.446 | 9.979 | 9.446 | 9.683 | 18,912 | +0.10(+1.03%) |
Apr 27, 2009 | 9.890 | 9.890 | 9.584 | 9.584 | 9,480 | -0.24(-2.41%) |
Apr 24, 2009 | 9.950 | 9.989 | 9.782 | 9.821 | 15,852 | +0.02(+0.20%) |
Apr 23, 2009 | 10.07 | 10.07 | 9.791 | 9.801 | 14,386 | -0.23(-2.27%) |
Apr 22, 2009 | 10.17 | 10.27 | 9.959 | 10.03 | 6,176 | -0.36(-3.43%) |
Apr 21, 2009 | 10.07 | 10.42 | 9.920 | 10.38 | 16,182 | +0.30(+2.94%) |
Apr 20, 2009 | 10.52 | 10.61 | 9.752 | 10.09 | 20,148 | -0.57(-5.37%) |
Apr 17, 2009 | 10.74 | 10.81 | 10.57 | 10.66 | 14,754 | -0.02(-0.19%) |
Apr 16, 2009 | 10.50 | 10.81 | 10.19 | 10.68 | 10,896 | +0.27(+2.56%) |
Apr 15, 2009 | 10.15 | 10.52 | 9.831 | 10.41 | 5,966 | +0.36(+3.54%) |
Apr 14, 2009 | 10.08 | 10.47 | 10.06 | 10.06 | 12,020 | -0.70(-6.52%) |
Apr 13, 2009 | 10.27 | 10.78 | 10.13 | 10.76 | 18,886 | +0.21(+1.97%) |
Apr 09, 2009 | 10.20 | 10.58 | 9.465 | 10.55 | 26,172 | +0.59(+5.95%) |
Apr 08, 2009 | 9.614 | 10.27 | 9.465 | 9.959 | 7,344 | +0.41(+4.24%) |
Apr 07, 2009 | 9.712 | 9.959 | 9.554 | 9.554 | 8,049 | -0.34(-3.40%) |
Apr 06, 2009 | 9.811 | 9.979 | 9.643 | 9.890 | 17,135 | -0.10(-0.99%) |
Apr 03, 2009 | 9.791 | 10.03 | 9.594 | 9.989 | 25,412 | +0.20(+2.02%) |
Apr 02, 2009 | 9.861 | 9.880 | 9.485 | 9.791 | 16,553 | +0.16(+1.64%) |
Apr 01, 2009 | 9.426 | 9.683 | 9.386 | 9.633 | 16,252 | +0.03(+0.31%) |
Mar 31, 2009 | 9.495 | 9.811 | 9.327 | 9.604 | 20,208 | +0.22(+2.32%) |
Mar 30, 2009 | 9.110 | 9.396 | 9.110 | 9.386 | 13,598 | -0.74(-7.32%) |
Mar 26, 2009 | 10.13 | 10.13 | 9.791 | 10.13 | 15,889 | +0.01(+0.10%) |
Mar 25, 2009 | 9.485 | 10.12 | 9.485 | 10.12 | 19,718 | +0.71(+7.56%) |
Mar 24, 2009 | 9.742 | 10.07 | 9.367 | 9.406 | 12,008 | -0.45(-4.61%) |
Mar 23, 2009 | 9.554 | 9.890 | 9.406 | 9.861 | 25,728 | +0.41(+4.39%) |
Mar 20, 2009 | 9.416 | 9.703 | 9.406 | 9.446 | 22,030 | -0.21(-2.15%) |
Mar 19, 2009 | 10.06 | 10.10 | 9.584 | 9.653 | 10,005 | -0.22(-2.20%) |
Mar 18, 2009 | 9.624 | 9.871 | 9.515 | 9.871 | 8,933 | +0.22(+2.25%) |
Mar 17, 2009 | 9.861 | 9.861 | 9.268 | 9.653 | 13,720 | +0.38(+4.05%) |
Mar 16, 2009 | 9.851 | 9.869 | 9.238 | 9.278 | 7,852 | -0.22(-2.29%) |
Mar 13, 2009 | 9.762 | 9.880 | 9.456 | 9.495 | 7,977 | -0.24(-2.44%) |
Mar 12, 2009 | 9.189 | 9.732 | 9.189 | 9.732 | 18,029 | +0.40(+4.23%) |
Mar 11, 2009 | 9.826 | 9.940 | 9.337 | 9.337 | 9,947 | -0.34(-3.47%) |
Mar 10, 2009 | 9.367 | 9.683 | 9.209 | 9.673 | 16,649 | +0.31(+3.27%) |
Mar 09, 2009 | 9.169 | 9.367 | 9.169 | 9.367 | 6,691 | +0.03(+0.32%) |
Mar 06, 2009 | 9.129 | 9.337 | 9.041 | 9.337 | 16,553 | +0.31(+3.39%) |
Mar 05, 2009 | 9.149 | 9.377 | 9.016 | 9.031 | 24,103 | -0.31(-3.28%) |
Mar 04, 2009 | 9.317 | 9.782 | 9.238 | 9.337 | 12,125 | -0.16(-1.66%) |
Mar 02, 2009 | 9.258 | 9.782 | 9.258 | 9.495 | 14,125 | +0.09(+0.95%) |
Feb 27, 2009 | 9.347 | 9.772 | 9.011 | 9.406 | 26,091 | +0.06(+0.63%) |
Feb 26, 2009 | 9.307 | 9.821 | 8.991 | 9.347 | 25,073 | +0.09(+0.96%) |
Feb 25, 2009 | 9.367 | 9.722 | 9.238 | 9.258 | 6,611 | -0.15(-1.58%) |
Feb 24, 2009 | 9.090 | 9.406 | 8.892 | 9.406 | 17,105 | +0.39(+4.27%) |
Feb 23, 2009 | 9.495 | 9.495 | 9.021 | 9.021 | 14,343 | -0.41(-4.40%) |
Feb 20, 2009 | 9.080 | 9.436 | 9.041 | 9.436 | 43,923 | +0.28(+3.02%) |
Feb 19, 2009 | 9.317 | 9.317 | 9.139 | 9.159 | 7,734 | +0.00(+0.00%) |
Feb 18, 2009 | 9.367 | 9.367 | 9.139 | 9.159 | 12,911 | -0.21(-2.22%) |
Feb 17, 2009 | 9.386 | 9.633 | 9.337 | 9.367 | 11,562 | -0.23(-2.37%) |
Feb 13, 2009 | 9.001 | 9.633 | 9.001 | 9.594 | 10,711 | +0.52(+5.77%) |
Feb 12, 2009 | 8.995 | 9.327 | 8.794 | 9.070 | 7,595 | -0.14(-1.50%) |
Feb 11, 2009 | 9.179 | 9.357 | 8.497 | 9.209 | 40,295 | +0.05(+0.54%) |
Feb 10, 2009 | 9.910 | 10.03 | 9.159 | 9.159 | 21,633 | -0.85(-8.49%) |
Feb 09, 2009 | 9.831 | 10.12 | 9.831 | 10.01 | 6,466 | +0.13(+1.30%) |
Feb 06, 2009 | 9.900 | 10.07 | 9.841 | 9.880 | 10,325 | -0.02(-0.20%) |
Feb 05, 2009 | 9.732 | 10.09 | 9.732 | 9.900 | 7,466 | +0.01(+0.10%) |
Feb 04, 2009 | 10.15 | 10.34 | 9.782 | 9.890 | 7,525 | -0.23(-2.25%) |
Feb 03, 2009 | 10.02 | 10.35 | 10.02 | 10.12 | 21,461 | +0.06(+0.59%) |
Feb 02, 2009 | 9.307 | 10.14 | 9.307 | 10.06 | 10,429 | +0.63(+6.71%) |
Jan 30, 2009 | 9.930 | 10.25 | 9.426 | 9.426 | 25,661 | -0.45(-4.60%) |
Jan 29, 2009 | 9.811 | 10.17 | 9.811 | 9.880 | 17,796 | -0.04(-0.40%) |
Jan 28, 2009 | 9.594 | 10.17 | 9.554 | 9.920 | 16,164 | +0.47(+5.02%) |
Jan 27, 2009 | 9.396 | 9.604 | 9.357 | 9.446 | 15,737 | +0.05(+0.53%) |
Jan 26, 2009 | 9.347 | 9.475 | 9.288 | 9.396 | 16,624 | -0.02(-0.21%) |
Jan 23, 2009 | 9.327 | 9.416 | 9.268 | 9.416 | 38,815 | +0.23(+2.47%) |
Jan 22, 2009 | 9.317 | 9.525 | 9.189 | 9.189 | 11,963 | -0.35(-3.63%) |
Jan 21, 2009 | 8.952 | 9.589 | 8.952 | 9.535 | 36,114 | +0.71(+8.06%) |
Jan 20, 2009 | 8.971 | 9.209 | 8.734 | 8.823 | 26,334 | -0.32(-3.46%) |
Jan 16, 2009 | 9.465 | 9.535 | 9.139 | 9.139 | 18,001 | -0.19(-2.01%) |
Jan 15, 2009 | 9.396 | 9.505 | 8.794 | 9.327 | 23,148 | -0.09(-0.94%) |
Jan 14, 2009 | 9.307 | 9.465 | 9.307 | 9.416 | 23,229 | -0.08(-0.83%) |
Jan 13, 2009 | 9.633 | 9.633 | 9.228 | 9.495 | 18,073 | -0.22(-2.24%) |
Jan 12, 2009 | 9.515 | 10.20 | 9.406 | 9.712 | 13,039 | +0.18(+1.87%) |
Jan 09, 2009 | 9.347 | 9.633 | 9.199 | 9.535 | 32,404 | +0.16(+1.69%) |
Jan 08, 2009 | 9.357 | 9.386 | 8.991 | 9.377 | 32,700 | +0.03(+0.32%) |
Jan 07, 2009 | 9.258 | 9.357 | 9.011 | 9.347 | 39,223 | +0.18(+1.94%) |
Jan 06, 2009 | 9.683 | 9.683 | 9.139 | 9.169 | 120,276 | -0.57(-5.88%) |
Jan 05, 2009 | 9.801 | 9.940 | 9.436 | 9.742 | 8,702 | -0.01(-0.10%) |
Jan 02, 2009 | 9.851 | 9.861 | 9.525 | 9.752 | 6,859 | -0.15(-1.50%) |
Dec 31, 2008 | 9.505 | 9.900 | 9.396 | 9.900 | 32,868 | +0.42(+4.48%) |
Dec 30, 2008 | 9.584 | 9.584 | 9.120 | 9.475 | 17,088 | -0.06(-0.62%) |
Dec 29, 2008 | 9.436 | 9.880 | 8.932 | 9.535 | 25,596 | -0.07(-0.72%) |
Dec 26, 2008 | 9.712 | 9.712 | 9.396 | 9.604 | 20,636 | +0.26(+2.75%) |
Dec 24, 2008 | 9.475 | 9.495 | 9.347 | 9.347 | 7,937 | -0.24(-2.47%) |
Dec 23, 2008 | 9.199 | 9.584 | 9.199 | 9.584 | 26,857 | +0.42(+4.64%) |
Dec 22, 2008 | 8.744 | 9.396 | 8.675 | 9.159 | 26,377 | +0.58(+6.80%) |
Dec 19, 2008 | 9.683 | 10.23 | 8.576 | 8.576 | 160,274 | -0.91(-9.58%) |
Dec 18, 2008 | 10.04 | 10.08 | 9.268 | 9.485 | 34,547 | -0.35(-3.52%) |
Dec 17, 2008 | 9.683 | 10.07 | 9.653 | 9.831 | 22,876 | +0.10(+1.02%) |
Dec 16, 2008 | 9.406 | 9.772 | 9.386 | 9.732 | 24,080 | +0.41(+4.34%) |
Dec 15, 2008 | 8.882 | 9.742 | 8.882 | 9.327 | 27,220 | +0.59(+6.79%) |
Dec 12, 2008 | 8.497 | 8.764 | 8.398 | 8.734 | 28,139 | +0.05(+0.57%) |
Dec 11, 2008 | 8.744 | 8.764 | 8.586 | 8.685 | 19,492 | -0.13(-1.46%) |
Dec 10, 2008 | 8.794 | 8.863 | 8.645 | 8.813 | 20,860 | +0.04(+0.45%) |
Dec 09, 2008 | 8.695 | 8.823 | 8.665 | 8.774 | 15,713 | -0.04(-0.45%) |
Dec 08, 2008 | 8.863 | 8.863 | 8.705 | 8.813 | 41,647 | +0.13(+1.48%) |
Dec 05, 2008 | 8.161 | 8.754 | 7.993 | 8.685 | 41,965 | +0.47(+5.78%) |
Dec 04, 2008 | 8.467 | 8.517 | 8.211 | 8.211 | 20,433 | -0.32(-3.71%) |
Dec 03, 2008 | 8.418 | 8.606 | 8.250 | 8.527 | 31,727 | +0.13(+1.53%) |
Dec 02, 2008 | 8.141 | 8.467 | 7.914 | 8.398 | 27,326 | +0.28(+3.41%) |
Dec 01, 2008 | 8.537 | 8.537 | 7.835 | 8.122 | 58,504 | -0.77(-8.67%) |
Nov 28, 2008 | 8.300 | 8.892 | 8.300 | 8.892 | 22,058 | +0.38(+4.41%) |
Nov 26, 2008 | 8.349 | 8.527 | 8.201 | 8.517 | 26,105 | +0.08(+0.94%) |
Nov 25, 2008 | 8.655 | 8.833 | 8.230 | 8.438 | 44,889 | -0.24(-2.73%) |
Nov 24, 2008 | 8.715 | 8.892 | 8.151 | 8.675 | 21,268 | +0.17(+1.97%) |
Nov 21, 2008 | 8.892 | 8.892 | 7.855 | 8.507 | 75,512 | -0.17(-1.94%) |
Nov 20, 2008 | 8.991 | 8.991 | 8.448 | 8.675 | 41,528 | -0.46(-5.08%) |
Nov 19, 2008 | 9.139 | 9.278 | 9.090 | 9.139 | 22,963 | -0.12(-1.28%) |
Nov 18, 2008 | 9.386 | 9.386 | 8.645 | 9.258 | 80,113 | -0.24(-2.50%) |
Nov 17, 2008 | 9.535 | 9.861 | 9.495 | 9.495 | 19,499 | -0.04(-0.41%) |
Nov 14, 2008 | 9.535 | 9.703 | 9.485 | 9.535 | 20,767 | -0.18(-1.83%) |
Nov 13, 2008 | 9.742 | 9.742 | 9.461 | 9.712 | 37,190 | +0.10(+1.03%) |
Nov 12, 2008 | 9.525 | 9.782 | 9.238 | 9.614 | 43,868 | -0.12(-1.22%) |
Nov 11, 2008 | 9.683 | 10.06 | 9.436 | 9.732 | 28,103 | -0.06(-0.61%) |
Nov 10, 2008 | 10.13 | 10.13 | 9.495 | 9.791 | 45,226 | -0.18(-1.78%) |
Nov 07, 2008 | 10.01 | 10.17 | 9.841 | 9.969 | 26,201 | +0.09(+0.90%) |
Nov 06, 2008 | 9.871 | 10.30 | 9.436 | 9.880 | 34,480 | +0.01(+0.10%) |
Nov 05, 2008 | 10.48 | 10.50 | 9.821 | 9.871 | 62,802 | -0.68(-6.46%) |
Nov 04, 2008 | 10.25 | 10.69 | 9.386 | 10.55 | 55,408 | +0.67(+6.80%) |
Nov 03, 2008 | 9.683 | 10.08 | 9.288 | 9.880 | 54,041 | +0.00(+0.00%) |
Oct 31, 2008 | 9.436 | 10.26 | 9.307 | 9.880 | 61,223 | +0.36(+3.73%) |
Oct 30, 2008 | 9.386 | 9.712 | 8.942 | 9.525 | 98,820 | +0.23(+2.44%) |
Oct 29, 2008 | 8.645 | 9.386 | 8.448 | 9.297 | 121,819 | +0.65(+7.54%) |
Oct 28, 2008 | 8.596 | 8.744 | 8.250 | 8.645 | 125,502 | +0.24(+2.82%) |
Oct 27, 2008 | 8.695 | 9.120 | 8.398 | 8.408 | 169,222 | -0.48(-5.44%) |
Oct 24, 2008 | 8.675 | 9.278 | 8.556 | 8.892 | 136,259 | -0.26(-2.81%) |
Oct 23, 2008 | 9.189 | 9.189 | 8.794 | 9.149 | 154,512 | -0.04(-0.43%) |
Oct 22, 2008 | 9.367 | 9.367 | 8.942 | 9.189 | 216,941 | -0.16(-1.69%) |
Oct 21, 2008 | 9.446 | 9.683 | 8.991 | 9.347 | 174,376 | -0.34(-3.47%) |
Oct 20, 2008 | 9.386 | 9.880 | 9.090 | 9.683 | 56,799 | +0.35(+3.70%) |