Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 9.468 | 9.493 | 9.087 | 9.157 | 1,267,789 | -0.25(-2.70%) |
Apr 29, 2009 | 9.108 | 9.433 | 9.024 | 9.411 | 1,331,593 | +0.33(+3.65%) |
Apr 28, 2009 | 8.840 | 9.270 | 8.840 | 9.080 | 1,064,944 | +0.13(+1.42%) |
Apr 27, 2009 | 8.635 | 9.136 | 8.593 | 8.953 | 2,184,657 | +0.16(+1.85%) |
Apr 24, 2009 | 8.635 | 8.946 | 8.106 | 8.791 | 2,720,512 | +0.16(+1.88%) |
Apr 23, 2009 | 8.657 | 8.678 | 8.332 | 8.628 | 1,909,910 | -0.01(-0.08%) |
Apr 22, 2009 | 8.692 | 8.939 | 8.452 | 8.635 | 2,393,581 | -0.23(-2.63%) |
Apr 21, 2009 | 8.050 | 8.875 | 7.880 | 8.868 | 3,074,442 | +0.77(+9.49%) |
Apr 20, 2009 | 8.720 | 9.249 | 8.057 | 8.099 | 4,066,847 | -1.46(-15.28%) |
Apr 17, 2009 | 9.122 | 9.680 | 9.122 | 9.560 | 1,732,538 | +0.01(+0.07%) |
Apr 16, 2009 | 9.531 | 9.651 | 9.306 | 9.553 | 1,316,777 | +0.18(+1.88%) |
Apr 15, 2009 | 9.517 | 9.517 | 8.903 | 9.376 | 1,972,342 | -0.21(-2.21%) |
Apr 14, 2009 | 10.33 | 10.39 | 9.588 | 9.588 | 1,597,218 | -0.84(-8.05%) |
Apr 13, 2009 | 9.842 | 10.46 | 9.524 | 10.43 | 2,335,790 | +0.47(+4.67%) |
Apr 09, 2009 | 9.665 | 9.962 | 9.531 | 9.962 | 2,735,045 | +0.52(+5.45%) |
Apr 08, 2009 | 9.397 | 9.517 | 9.221 | 9.447 | 1,081,148 | +0.15(+1.59%) |
Apr 07, 2009 | 9.291 | 9.574 | 9.263 | 9.299 | 1,516,650 | -0.18(-1.93%) |
Apr 06, 2009 | 9.362 | 9.545 | 9.263 | 9.482 | 1,127,896 | -0.14(-1.47%) |
Apr 03, 2009 | 9.623 | 9.630 | 9.362 | 9.623 | 1,054,404 | +0.01(+0.15%) |
Apr 02, 2009 | 9.694 | 9.877 | 9.482 | 9.609 | 2,229,058 | +0.13(+1.41%) |
Apr 01, 2009 | 9.157 | 9.602 | 9.030 | 9.475 | 977,274 | +0.10(+1.05%) |
Mar 31, 2009 | 9.066 | 9.418 | 8.988 | 9.376 | 1,139,096 | +0.42(+4.73%) |
Mar 30, 2009 | 9.179 | 9.263 | 8.953 | 8.953 | 1,232,945 | -0.61(-6.42%) |
Mar 26, 2009 | 9.454 | 9.567 | 9.080 | 9.567 | 1,571,894 | +0.25(+2.65%) |
Mar 25, 2009 | 9.172 | 9.588 | 8.925 | 9.320 | 1,866,507 | +0.22(+2.40%) |
Mar 24, 2009 | 9.447 | 9.623 | 9.101 | 9.101 | 1,784,596 | -0.54(-5.56%) |
Mar 23, 2009 | 9.094 | 9.637 | 8.819 | 9.637 | 2,220,328 | +0.99(+11.42%) |
Mar 20, 2009 | 9.108 | 9.108 | 8.648 | 8.649 | 1,943,267 | -0.45(-4.96%) |
Mar 19, 2009 | 9.503 | 9.503 | 9.094 | 9.101 | 2,178,824 | -0.34(-3.59%) |
Mar 18, 2009 | 8.678 | 9.440 | 8.508 | 9.440 | 2,666,796 | +0.73(+8.34%) |
Mar 17, 2009 | 8.367 | 8.713 | 8.269 | 8.713 | 983,910 | +0.37(+4.40%) |
Mar 16, 2009 | 8.501 | 8.748 | 8.304 | 8.346 | 1,638,448 | -0.04(-0.50%) |
Mar 13, 2009 | 8.374 | 8.628 | 8.318 | 8.388 | 1,752,229 | +0.05(+0.59%) |
Mar 12, 2009 | 7.485 | 8.339 | 7.231 | 8.339 | 1,666,249 | +0.79(+10.47%) |
Mar 11, 2009 | 7.429 | 7.761 | 7.274 | 7.549 | 1,879,837 | +0.02(+0.28%) |
Mar 10, 2009 | 7.126 | 7.528 | 7.048 | 7.528 | 2,694,123 | +0.44(+6.27%) |
Mar 09, 2009 | 6.949 | 7.224 | 6.942 | 7.083 | 1,362,115 | +0.00(+0.00%) |
Mar 06, 2009 | 7.090 | 7.260 | 6.879 | 7.083 | 1,752,801 | +0.07(+1.01%) |
Mar 05, 2009 | 7.492 | 7.598 | 7.006 | 7.013 | 1,898,490 | -0.66(-8.56%) |
Mar 04, 2009 | 7.838 | 7.888 | 7.570 | 7.669 | 1,410,932 | -0.15(-1.90%) |
Mar 02, 2009 | 7.838 | 8.057 | 7.563 | 7.817 | 1,966,776 | -0.22(-2.72%) |
Feb 27, 2009 | 7.859 | 8.311 | 7.838 | 8.036 | 1,756,628 | -0.01(-0.09%) |
Feb 26, 2009 | 8.311 | 8.537 | 8.023 | 8.043 | 2,649,950 | -0.15(-1.81%) |
Feb 25, 2009 | 8.000 | 8.501 | 7.732 | 8.191 | 2,107,366 | +0.09(+1.13%) |
Feb 24, 2009 | 7.619 | 8.127 | 7.408 | 8.099 | 4,223,248 | +0.44(+5.71%) |
Feb 23, 2009 | 8.036 | 8.134 | 7.612 | 7.662 | 2,523,357 | -0.34(-4.23%) |
Feb 20, 2009 | 7.612 | 8.198 | 7.309 | 8.000 | 3,199,047 | +0.25(+3.18%) |
Feb 19, 2009 | 8.530 | 8.530 | 7.753 | 7.753 | 1,888,679 | -0.72(-8.49%) |
Feb 18, 2009 | 8.572 | 8.678 | 8.360 | 8.473 | 1,626,584 | -0.11(-1.23%) |
Feb 17, 2009 | 8.649 | 8.861 | 8.558 | 8.579 | 1,134,079 | -0.38(-4.25%) |
Feb 13, 2009 | 9.045 | 9.165 | 8.819 | 8.960 | 1,326,549 | -0.11(-1.17%) |
Feb 12, 2009 | 8.769 | 9.129 | 8.678 | 9.066 | 1,710,741 | +0.02(+0.23%) |
Feb 11, 2009 | 8.974 | 9.115 | 8.819 | 9.045 | 1,461,913 | +0.23(+2.64%) |
Feb 10, 2009 | 9.418 | 9.510 | 8.784 | 8.812 | 1,865,793 | -0.73(-7.69%) |
Feb 09, 2009 | 9.306 | 9.637 | 9.221 | 9.545 | 907,142 | +0.24(+2.58%) |
Feb 06, 2009 | 8.953 | 9.348 | 8.840 | 9.306 | 2,164,534 | +0.42(+4.77%) |
Feb 05, 2009 | 8.494 | 9.038 | 8.191 | 8.882 | 1,367,847 | +0.37(+4.31%) |
Feb 04, 2009 | 8.628 | 8.755 | 8.374 | 8.515 | 1,747,527 | -0.15(-1.71%) |
Feb 03, 2009 | 8.791 | 8.918 | 8.473 | 8.664 | 1,140,578 | -0.04(-0.49%) |