Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 9.576 | 9.817 | 9.397 | 9.517 | 673,166 | -0.02(-0.19%) |
Apr 29, 2009 | 9.441 | 9.741 | 9.388 | 9.535 | 587,672 | +0.09(+0.95%) |
Apr 28, 2009 | 9.437 | 9.638 | 9.357 | 9.446 | 674,150 | -0.04(-0.42%) |
Apr 27, 2009 | 9.370 | 9.616 | 9.237 | 9.486 | 1,172,543 | +0.10(+1.10%) |
Apr 24, 2009 | 9.799 | 10.48 | 9.312 | 9.383 | 2,750,031 | +0.17(+1.89%) |
Apr 23, 2009 | 9.674 | 9.674 | 9.066 | 9.209 | 733,683 | -0.49(-5.02%) |
Apr 22, 2009 | 9.097 | 9.754 | 9.008 | 9.696 | 918,307 | +0.46(+4.93%) |
Apr 21, 2009 | 8.865 | 9.249 | 8.861 | 9.240 | 584,810 | +0.39(+4.39%) |
Apr 20, 2009 | 8.811 | 8.986 | 8.552 | 8.852 | 597,616 | -0.09(-1.05%) |
Apr 17, 2009 | 8.476 | 8.981 | 8.441 | 8.946 | 886,872 | +0.49(+5.81%) |
Apr 16, 2009 | 8.235 | 8.485 | 8.164 | 8.454 | 467,418 | +0.26(+3.16%) |
Apr 15, 2009 | 8.097 | 8.222 | 7.989 | 8.195 | 450,942 | +0.03(+0.33%) |
Apr 14, 2009 | 8.079 | 8.262 | 8.056 | 8.168 | 501,691 | +0.01(+0.11%) |
Apr 13, 2009 | 8.043 | 8.226 | 7.788 | 8.159 | 656,242 | +0.02(+0.22%) |
Apr 09, 2009 | 7.846 | 8.199 | 7.748 | 8.141 | 554,326 | +0.38(+4.95%) |
Apr 08, 2009 | 7.632 | 7.846 | 7.556 | 7.757 | 239,342 | +0.20(+2.66%) |
Apr 07, 2009 | 7.815 | 7.815 | 7.484 | 7.556 | 777,700 | -0.33(-4.19%) |
Apr 06, 2009 | 8.159 | 8.181 | 7.811 | 7.887 | 675,683 | -0.34(-4.08%) |
Apr 03, 2009 | 8.132 | 8.240 | 8.052 | 8.222 | 295,054 | +0.11(+1.32%) |
Apr 02, 2009 | 7.967 | 8.248 | 7.918 | 8.114 | 536,086 | +0.23(+2.89%) |
Apr 01, 2009 | 7.609 | 7.927 | 7.565 | 7.887 | 486,309 | +0.20(+2.62%) |
Mar 31, 2009 | 7.989 | 8.003 | 7.485 | 7.685 | 1,391,781 | -0.26(-3.32%) |
Mar 30, 2009 | 8.097 | 8.097 | 7.815 | 7.949 | 698,580 | -0.44(-5.22%) |
Mar 26, 2009 | 8.074 | 8.423 | 7.949 | 8.387 | 572,776 | +0.34(+4.16%) |
Mar 25, 2009 | 8.284 | 8.342 | 7.788 | 8.052 | 812,573 | -0.15(-1.85%) |
Mar 24, 2009 | 8.365 | 8.436 | 8.199 | 8.204 | 615,886 | -0.29(-3.37%) |
Mar 23, 2009 | 8.302 | 8.557 | 8.257 | 8.490 | 628,093 | +0.24(+2.93%) |
Mar 20, 2009 | 8.803 | 8.843 | 8.226 | 8.248 | 815,084 | -0.47(-5.38%) |
Mar 19, 2009 | 8.713 | 8.798 | 8.601 | 8.718 | 622,036 | +0.03(+0.36%) |
Mar 18, 2009 | 8.664 | 8.709 | 8.584 | 8.686 | 1,142,560 | +0.03(+0.36%) |
Mar 17, 2009 | 8.521 | 8.660 | 8.432 | 8.655 | 814,717 | +0.14(+1.68%) |
Mar 16, 2009 | 8.718 | 8.937 | 8.490 | 8.512 | 2,238,531 | -0.88(-9.33%) |
Mar 13, 2009 | 9.218 | 9.450 | 9.080 | 9.388 | 520,917 | +0.19(+2.09%) |
Mar 12, 2009 | 8.660 | 9.254 | 8.575 | 9.196 | 1,042,869 | +0.47(+5.43%) |
Mar 11, 2009 | 8.320 | 8.852 | 8.320 | 8.722 | 1,039,886 | +0.41(+4.95%) |
Mar 10, 2009 | 8.083 | 8.347 | 7.864 | 8.311 | 853,899 | +0.38(+4.79%) |
Mar 09, 2009 | 8.114 | 8.184 | 7.913 | 7.931 | 1,281,018 | -0.29(-3.53%) |
Mar 06, 2009 | 8.155 | 8.226 | 8.021 | 8.222 | 1,168,794 | +0.12(+1.43%) |
Mar 05, 2009 | 7.967 | 8.222 | 7.891 | 8.105 | 1,444,642 | +0.01(+0.17%) |
Mar 04, 2009 | 8.003 | 8.190 | 7.954 | 8.092 | 1,241,905 | +0.07(+0.89%) |
Mar 02, 2009 | 8.217 | 8.311 | 7.985 | 8.021 | 1,157,651 | -0.18(-2.18%) |
Feb 27, 2009 | 8.164 | 8.490 | 8.146 | 8.199 | 1,215,441 | -0.07(-0.81%) |
Feb 26, 2009 | 8.427 | 8.575 | 8.244 | 8.266 | 592,676 | -0.11(-1.28%) |
Feb 25, 2009 | 8.311 | 8.539 | 8.222 | 8.374 | 1,278,758 | +0.01(+0.11%) |
Feb 24, 2009 | 8.436 | 8.606 | 8.307 | 8.365 | 1,101,249 | +0.00(+0.00%) |
Feb 23, 2009 | 8.780 | 8.919 | 8.329 | 8.365 | 1,142,930 | -0.40(-4.54%) |
Feb 20, 2009 | 8.633 | 8.896 | 8.633 | 8.762 | 916,944 | +0.01(+0.15%) |
Feb 19, 2009 | 8.874 | 9.169 | 8.718 | 8.749 | 817,660 | -0.26(-2.93%) |
Feb 18, 2009 | 9.124 | 9.290 | 8.807 | 9.013 | 731,262 | +0.01(+0.10%) |
Feb 17, 2009 | 9.299 | 9.366 | 8.789 | 9.004 | 927,847 | -0.57(-5.97%) |
Feb 13, 2009 | 9.343 | 9.696 | 9.334 | 9.576 | 938,231 | +0.21(+2.24%) |
Feb 12, 2009 | 9.151 | 9.383 | 8.887 | 9.366 | 645,050 | +0.24(+2.64%) |
Feb 11, 2009 | 9.178 | 9.240 | 8.986 | 9.124 | 692,265 | -0.03(-0.29%) |
Feb 10, 2009 | 9.535 | 9.732 | 9.129 | 9.151 | 762,128 | -0.38(-4.03%) |
Feb 09, 2009 | 9.383 | 9.754 | 9.075 | 9.535 | 807,613 | -0.06(-0.65%) |
Feb 06, 2009 | 8.794 | 9.812 | 8.794 | 9.598 | 1,686,100 | +0.77(+8.70%) |
Feb 05, 2009 | 8.360 | 9.473 | 8.172 | 8.829 | 2,779,481 | -0.14(-1.54%) |
Feb 04, 2009 | 8.825 | 9.102 | 8.660 | 8.968 | 1,111,978 | +0.17(+1.88%) |
Feb 03, 2009 | 8.834 | 8.878 | 8.695 | 8.803 | 1,052,401 | -0.03(-0.35%) |