Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 10.11 | 10.34 | 9.707 | 9.902 | 31,841 | -0.19(-1.93%) |
Apr 29, 2009 | 9.043 | 10.24 | 9.043 | 10.10 | 52,344 | +0.78(+8.36%) |
Apr 28, 2009 | 9.008 | 9.433 | 9.008 | 9.318 | 19,062 | +0.27(+2.98%) |
Apr 27, 2009 | 9.612 | 9.952 | 8.903 | 9.048 | 52,804 | -0.74(-7.55%) |
Apr 24, 2009 | 9.308 | 10.23 | 9.038 | 9.787 | 34,813 | +0.57(+6.23%) |
Apr 23, 2009 | 10.17 | 10.23 | 9.213 | 9.213 | 35,143 | -0.98(-9.65%) |
Apr 22, 2009 | 10.33 | 10.46 | 9.867 | 10.20 | 24,267 | -0.29(-2.76%) |
Apr 21, 2009 | 9.578 | 10.49 | 9.573 | 10.49 | 22,899 | +0.89(+9.32%) |
Apr 20, 2009 | 10.42 | 10.42 | 9.592 | 9.592 | 40,807 | -1.03(-9.73%) |
Apr 17, 2009 | 10.58 | 10.65 | 10.36 | 10.63 | 41,634 | +0.13(+1.28%) |
Apr 16, 2009 | 10.19 | 10.49 | 10.03 | 10.49 | 12,978 | +0.30(+2.99%) |
Apr 15, 2009 | 10.04 | 10.19 | 9.887 | 10.19 | 8,699 | +0.35(+3.55%) |
Apr 14, 2009 | 10.19 | 10.19 | 9.807 | 9.837 | 15,556 | -0.35(-3.43%) |
Apr 13, 2009 | 9.967 | 10.19 | 9.662 | 10.19 | 13,403 | +0.10(+0.99%) |
Apr 09, 2009 | 10.23 | 10.24 | 9.548 | 10.09 | 41,307 | -0.03(-0.25%) |
Apr 08, 2009 | 10.10 | 10.11 | 9.423 | 10.11 | 20,440 | +0.01(+0.05%) |
Apr 07, 2009 | 9.937 | 10.11 | 9.797 | 10.11 | 16,984 | +0.60(+6.36%) |
Apr 06, 2009 | 10.03 | 10.10 | 9.443 | 9.503 | 66,009 | -0.61(-6.02%) |
Apr 03, 2009 | 9.987 | 10.11 | 9.458 | 10.11 | 11,350 | +0.06(+0.60%) |
Apr 02, 2009 | 9.602 | 10.21 | 8.988 | 10.05 | 89,246 | +0.64(+6.79%) |
Apr 01, 2009 | 9.348 | 9.762 | 8.599 | 9.413 | 31,454 | +0.18(+1.95%) |
Mar 31, 2009 | 8.714 | 9.478 | 8.714 | 9.233 | 13,221 | +0.62(+7.25%) |
Mar 30, 2009 | 8.619 | 9.313 | 8.144 | 8.609 | 23,402 | -1.43(-14.27%) |
Mar 26, 2009 | 9.907 | 10.04 | 9.682 | 10.04 | 66,212 | +0.13(+1.31%) |
Mar 25, 2009 | 9.927 | 9.927 | 9.228 | 9.912 | 26,620 | +0.27(+2.85%) |
Mar 24, 2009 | 9.852 | 9.977 | 9.588 | 9.637 | 20,664 | -0.35(-3.50%) |
Mar 23, 2009 | 9.453 | 9.987 | 8.898 | 9.987 | 63,298 | +0.67(+7.24%) |
Mar 20, 2009 | 9.438 | 9.463 | 9.033 | 9.313 | 47,764 | -0.10(-1.06%) |
Mar 19, 2009 | 9.438 | 9.438 | 9.258 | 9.413 | 9,718 | -0.02(-0.26%) |
Mar 18, 2009 | 8.943 | 9.438 | 8.784 | 9.438 | 38,794 | +0.49(+5.47%) |
Mar 17, 2009 | 8.739 | 8.948 | 7.995 | 8.948 | 35,708 | +0.57(+6.86%) |
Mar 16, 2009 | 8.189 | 8.639 | 7.965 | 8.374 | 14,174 | +0.28(+3.52%) |
Mar 13, 2009 | 7.700 | 8.089 | 7.570 | 8.089 | 5,835 | +0.42(+5.54%) |
Mar 12, 2009 | 7.186 | 7.841 | 7.022 | 7.665 | 35,724 | +0.50(+6.97%) |
Mar 11, 2009 | 7.241 | 7.740 | 7.166 | 7.166 | 37,144 | -0.77(-9.75%) |
Mar 10, 2009 | 7.560 | 7.940 | 7.490 | 7.940 | 21,726 | +0.70(+9.66%) |
Mar 09, 2009 | 7.403 | 7.560 | 7.241 | 7.241 | 9,648 | -0.14(-1.89%) |
Mar 06, 2009 | 7.385 | 7.880 | 7.365 | 7.380 | 10,523 | +0.04(+0.61%) |
Mar 05, 2009 | 7.430 | 7.640 | 7.335 | 7.335 | 17,472 | -0.25(-3.29%) |
Mar 04, 2009 | 7.365 | 7.585 | 7.330 | 7.585 | 12,336 | +0.28(+3.90%) |
Mar 02, 2009 | 7.545 | 7.855 | 7.300 | 7.300 | 37,274 | -0.24(-3.24%) |
Feb 27, 2009 | 8.114 | 8.114 | 7.545 | 7.545 | 35,714 | -0.53(-6.61%) |
Feb 26, 2009 | 8.459 | 8.459 | 8.040 | 8.079 | 19,419 | -0.30(-3.63%) |
Feb 25, 2009 | 9.283 | 9.488 | 8.384 | 8.384 | 13,815 | -0.75(-8.25%) |
Feb 24, 2009 | 8.224 | 9.143 | 8.119 | 9.138 | 34,869 | +1.02(+12.62%) |
Feb 23, 2009 | 8.549 | 8.549 | 8.114 | 8.114 | 14,717 | -0.34(-4.02%) |
Feb 20, 2009 | 8.399 | 8.719 | 8.314 | 8.454 | 18,157 | -0.02(-0.24%) |
Feb 19, 2009 | 8.414 | 8.744 | 8.414 | 8.474 | 5,831 | +0.16(+1.92%) |
Feb 18, 2009 | 8.539 | 8.619 | 8.314 | 8.314 | 8,416 | -0.17(-2.06%) |
Feb 17, 2009 | 8.594 | 9.073 | 8.489 | 8.489 | 19,575 | -0.33(-3.79%) |
Feb 13, 2009 | 8.669 | 9.108 | 8.489 | 8.823 | 4,650 | +0.18(+2.14%) |
Feb 12, 2009 | 8.604 | 8.769 | 8.489 | 8.639 | 4,662 | -0.02(-0.23%) |
Feb 11, 2009 | 8.963 | 9.038 | 8.489 | 8.659 | 20,384 | -0.23(-2.58%) |
Feb 10, 2009 | 10.20 | 10.20 | 8.888 | 8.888 | 16,343 | -1.14(-11.40%) |
Feb 09, 2009 | 10.06 | 10.24 | 10.03 | 10.03 | 4,499 | -0.09(-0.89%) |
Feb 06, 2009 | 9.632 | 10.26 | 9.632 | 10.12 | 26,011 | +0.51(+5.30%) |
Feb 05, 2009 | 9.373 | 9.837 | 9.373 | 9.612 | 22,283 | +0.22(+2.34%) |
Feb 04, 2009 | 9.393 | 9.797 | 9.393 | 9.393 | 11,170 | +0.03(+0.32%) |
Feb 03, 2009 | 9.533 | 9.687 | 9.218 | 9.363 | 14,765 | -0.07(-0.79%) |