Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 10.11 | 10.46 | 9.881 | 9.918 | 2,474,990 | +0.01(+0.08%) |
Apr 29, 2009 | 9.447 | 10.20 | 9.364 | 9.911 | 1,535,332 | +0.55(+5.92%) |
Apr 28, 2009 | 8.676 | 9.469 | 8.668 | 9.357 | 1,182,493 | +0.53(+6.02%) |
Apr 27, 2009 | 8.998 | 9.162 | 8.586 | 8.826 | 1,112,771 | -0.28(-3.12%) |
Apr 24, 2009 | 9.207 | 9.514 | 9.013 | 9.110 | 1,847,292 | +0.04(+0.50%) |
Apr 23, 2009 | 9.005 | 9.686 | 8.945 | 9.065 | 2,341,468 | +0.13(+1.51%) |
Apr 22, 2009 | 8.287 | 9.507 | 8.182 | 8.930 | 1,848,268 | +0.63(+7.57%) |
Apr 21, 2009 | 7.980 | 8.436 | 7.605 | 8.302 | 1,251,347 | -0.05(-0.63%) |
Apr 20, 2009 | 8.781 | 8.938 | 8.249 | 8.354 | 820,358 | -0.86(-9.34%) |
Apr 17, 2009 | 8.930 | 9.305 | 8.653 | 9.215 | 613,112 | +0.28(+3.19%) |
Apr 16, 2009 | 8.272 | 9.050 | 8.212 | 8.930 | 926,089 | +0.79(+9.75%) |
Apr 15, 2009 | 7.890 | 8.137 | 7.635 | 8.137 | 823,944 | +0.16(+2.07%) |
Apr 14, 2009 | 7.830 | 8.242 | 7.598 | 7.972 | 1,602,721 | +0.04(+0.57%) |
Apr 13, 2009 | 7.920 | 8.302 | 7.523 | 7.927 | 1,065,481 | -0.43(-5.11%) |
Apr 09, 2009 | 7.613 | 8.429 | 7.613 | 8.354 | 964,501 | +0.97(+13.07%) |
Apr 08, 2009 | 7.224 | 7.718 | 7.224 | 7.388 | 804,935 | +0.24(+3.35%) |
Apr 07, 2009 | 7.882 | 7.927 | 7.104 | 7.149 | 1,461,765 | -1.01(-12.39%) |
Apr 06, 2009 | 8.346 | 8.384 | 7.860 | 8.159 | 1,077,712 | -0.33(-3.88%) |
Apr 03, 2009 | 7.837 | 8.571 | 7.793 | 8.489 | 1,161,065 | +0.65(+8.31%) |
Apr 02, 2009 | 7.216 | 8.369 | 7.216 | 7.837 | 2,129,384 | +0.95(+13.80%) |
Apr 01, 2009 | 6.797 | 6.999 | 6.647 | 6.887 | 894,450 | -0.10(-1.39%) |
Mar 31, 2009 | 7.164 | 7.179 | 6.864 | 6.984 | 814,213 | +0.13(+1.97%) |
Mar 30, 2009 | 7.044 | 7.044 | 6.677 | 6.849 | 1,225,442 | -0.81(-10.56%) |
Mar 26, 2009 | 7.583 | 7.740 | 7.433 | 7.658 | 1,082,736 | +0.20(+2.71%) |
Mar 25, 2009 | 7.111 | 7.718 | 7.111 | 7.456 | 1,343,064 | +0.34(+4.73%) |
Mar 24, 2009 | 7.066 | 7.628 | 7.036 | 7.119 | 1,346,321 | -0.27(-3.65%) |
Mar 23, 2009 | 7.074 | 7.433 | 7.029 | 7.388 | 1,256,696 | +0.85(+12.93%) |
Mar 20, 2009 | 6.580 | 6.879 | 6.430 | 6.542 | 1,685,122 | +0.06(+0.92%) |
Mar 19, 2009 | 5.464 | 6.812 | 6.415 | 6.483 | 1,610,686 | -0.15(-2.26%) |
Mar 18, 2009 | 5.464 | 6.677 | 5.420 | 6.632 | 2,034,288 | +1.05(+18.77%) |
Mar 17, 2009 | 5.457 | 5.584 | 5.322 | 5.584 | 792,487 | +0.10(+1.91%) |
Mar 16, 2009 | 5.277 | 5.854 | 5.277 | 5.479 | 1,218,517 | +0.29(+5.63%) |
Mar 13, 2009 | 5.060 | 5.255 | 4.948 | 5.188 | 0 | +0.11(+2.21%) |
Mar 12, 2009 | 4.349 | 5.165 | 4.276 | 5.075 | 1,134,806 | +0.69(+15.70%) |
Mar 11, 2009 | 4.252 | 4.649 | 4.252 | 4.387 | 850,283 | +0.08(+1.91%) |
Mar 10, 2009 | 3.803 | 4.544 | 3.713 | 4.304 | 1,164,036 | +0.68(+18.80%) |
Mar 09, 2009 | 3.668 | 3.855 | 3.608 | 3.623 | 934,090 | -0.14(-3.78%) |
Mar 06, 2009 | 3.982 | 4.177 | 3.616 | 3.765 | 0 | -0.18(-4.55%) |
Mar 05, 2009 | 4.012 | 4.155 | 3.878 | 3.945 | 1,238,036 | -0.23(-5.56%) |
Mar 04, 2009 | 3.975 | 4.274 | 3.967 | 4.177 | 919,948 | +0.13(+3.33%) |
Mar 02, 2009 | 4.177 | 4.237 | 3.975 | 4.042 | 1,426,941 | -0.19(-4.59%) |
Feb 27, 2009 | 4.289 | 4.514 | 4.169 | 4.237 | 0 | -0.10(-2.25%) |
Feb 26, 2009 | 4.634 | 4.738 | 4.289 | 4.334 | 1,429,631 | -0.30(-6.46%) |
Feb 25, 2009 | 4.431 | 4.926 | 4.315 | 4.634 | 3,628,526 | +0.13(+2.99%) |
Feb 24, 2009 | 4.095 | 4.634 | 4.095 | 4.499 | 1,974,278 | +0.53(+13.40%) |
Feb 23, 2009 | 3.930 | 4.169 | 3.907 | 3.967 | 1,560,377 | +0.13(+3.52%) |
Feb 20, 2009 | 3.922 | 3.990 | 3.683 | 3.833 | 2,126,164 | +0.04(+1.19%) |
Feb 19, 2009 | 4.184 | 4.327 | 3.788 | 3.788 | 1,918,940 | -0.28(-6.99%) |
Feb 18, 2009 | 4.581 | 4.596 | 4.050 | 4.072 | 1,832,629 | -0.40(-8.88%) |
Feb 17, 2009 | 5.053 | 5.180 | 4.417 | 4.469 | 2,668,949 | -0.97(-17.77%) |
Feb 13, 2009 | 5.652 | 5.682 | 5.285 | 5.435 | 1,303,833 | -0.16(-2.94%) |
Feb 12, 2009 | 5.951 | 5.974 | 5.412 | 5.599 | 1,411,016 | -0.41(-6.85%) |
Feb 11, 2009 | 6.453 | 6.550 | 5.929 | 6.011 | 1,274,460 | -0.37(-5.75%) |
Feb 10, 2009 | 6.288 | 6.557 | 6.228 | 6.378 | 1,775,891 | -0.05(-0.81%) |
Feb 09, 2009 | 6.265 | 6.445 | 6.254 | 6.430 | 1,129,678 | +0.09(+1.42%) |
Feb 06, 2009 | 5.771 | 6.640 | 5.719 | 6.340 | 1,294,469 | +0.64(+11.30%) |
Feb 05, 2009 | 5.337 | 5.726 | 5.225 | 5.697 | 611,886 | +0.43(+8.10%) |
Feb 04, 2009 | 5.188 | 5.375 | 5.188 | 5.270 | 1,105,357 | +0.04(+0.72%) |
Feb 03, 2009 | 5.345 | 5.442 | 5.083 | 5.232 | 1,016,629 | -0.21(-3.85%) |