Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 9.700 | 10.02 | 9.530 | 9.620 | 391,223 | -0.04(-0.41%) |
Apr 29, 2009 | 9.350 | 9.900 | 9.300 | 9.660 | 337,454 | +0.46(+5.00%) |
Apr 28, 2009 | 9.080 | 9.600 | 9.030 | 9.200 | 467,362 | +0.07(+0.77%) |
Apr 27, 2009 | 9.010 | 9.700 | 8.890 | 9.130 | 425,193 | -0.17(-1.83%) |
Apr 24, 2009 | 8.750 | 9.490 | 8.560 | 9.300 | 297,821 | +0.62(+7.14%) |
Apr 23, 2009 | 9.220 | 9.400 | 8.640 | 8.680 | 214,527 | -0.43(-4.72%) |
Apr 22, 2009 | 8.600 | 9.320 | 8.500 | 9.110 | 252,377 | +0.37(+4.23%) |
Apr 21, 2009 | 8.290 | 8.750 | 8.270 | 8.740 | 250,063 | +0.33(+3.92%) |
Apr 20, 2009 | 8.890 | 8.990 | 8.140 | 8.410 | 318,902 | -0.60(-6.66%) |
Apr 17, 2009 | 8.720 | 9.050 | 8.520 | 9.010 | 159,711 | +0.24(+2.74%) |
Apr 16, 2009 | 8.360 | 8.770 | 8.110 | 8.770 | 207,134 | +0.45(+5.41%) |
Apr 15, 2009 | 8.280 | 8.450 | 8.150 | 8.320 | 224,621 | +0.04(+0.48%) |
Apr 14, 2009 | 8.670 | 8.850 | 8.220 | 8.280 | 300,793 | -0.49(-5.59%) |
Apr 13, 2009 | 8.580 | 8.870 | 8.400 | 8.770 | 230,249 | +0.00(+0.03%) |
Apr 09, 2009 | 8.530 | 8.800 | 8.420 | 8.767 | 199,139 | +0.46(+5.50%) |
Apr 08, 2009 | 8.040 | 8.350 | 8.000 | 8.310 | 343,912 | +0.27(+3.36%) |
Apr 07, 2009 | 7.980 | 8.140 | 7.980 | 8.040 | 199,786 | -0.12(-1.47%) |
Apr 06, 2009 | 8.130 | 8.260 | 7.923 | 8.160 | 190,680 | -0.05(-0.61%) |
Apr 03, 2009 | 8.540 | 8.540 | 8.100 | 8.210 | 171,223 | -0.26(-3.07%) |
Apr 02, 2009 | 7.950 | 8.700 | 7.890 | 8.470 | 440,538 | +0.78(+10.14%) |
Apr 01, 2009 | 7.500 | 7.830 | 7.370 | 7.690 | 180,742 | +0.08(+1.05%) |
Mar 31, 2009 | 7.610 | 7.750 | 7.500 | 7.610 | 219,257 | +0.04(+0.53%) |
Mar 30, 2009 | 7.840 | 7.860 | 7.290 | 7.570 | 227,469 | -0.47(-5.85%) |
Mar 26, 2009 | 7.640 | 8.100 | 7.500 | 8.040 | 351,972 | +0.46(+6.07%) |
Mar 25, 2009 | 7.540 | 7.780 | 7.300 | 7.580 | 263,743 | +0.08(+1.07%) |
Mar 24, 2009 | 7.510 | 7.630 | 7.260 | 7.500 | 207,397 | -0.14(-1.83%) |
Mar 23, 2009 | 7.520 | 7.700 | 7.150 | 7.640 | 272,313 | +0.55(+7.76%) |
Mar 20, 2009 | 7.680 | 7.680 | 7.040 | 7.090 | 316,468 | -0.44(-5.84%) |
Mar 19, 2009 | 7.750 | 7.750 | 7.500 | 7.530 | 129,800 | -0.15(-1.95%) |
Mar 18, 2009 | 7.560 | 7.880 | 7.350 | 7.680 | 381,659 | +0.08(+1.05%) |
Mar 17, 2009 | 7.100 | 7.641 | 7.050 | 7.600 | 599,445 | +0.47(+6.59%) |
Mar 16, 2009 | 7.160 | 7.440 | 7.100 | 7.130 | 352,173 | +0.03(+0.42%) |
Mar 13, 2009 | 6.900 | 7.310 | 6.820 | 7.100 | 341,861 | +0.22(+3.20%) |
Mar 12, 2009 | 6.690 | 6.920 | 6.500 | 6.880 | 497,009 | +0.19(+2.84%) |
Mar 11, 2009 | 7.070 | 7.210 | 6.650 | 6.690 | 339,113 | -0.32(-4.56%) |
Mar 10, 2009 | 6.230 | 7.140 | 6.200 | 7.010 | 790,353 | +1.00(+16.64%) |
Mar 09, 2009 | 6.210 | 6.320 | 5.980 | 6.010 | 275,593 | -0.29(-4.60%) |
Mar 06, 2009 | 6.110 | 6.380 | 5.750 | 6.300 | 467,243 | +0.26(+4.30%) |
Mar 05, 2009 | 6.230 | 6.490 | 6.020 | 6.040 | 408,481 | -0.36(-5.63%) |
Mar 04, 2009 | 6.450 | 6.570 | 6.270 | 6.400 | 492,080 | -0.46(-6.71%) |
Mar 02, 2009 | 7.260 | 7.270 | 6.850 | 6.860 | 486,513 | -0.48(-6.54%) |
Feb 27, 2009 | 7.220 | 7.530 | 7.130 | 7.340 | 379,094 | -0.14(-1.87%) |
Feb 26, 2009 | 7.500 | 7.670 | 7.250 | 7.480 | 269,240 | +0.08(+1.08%) |
Feb 25, 2009 | 7.340 | 7.760 | 7.120 | 7.400 | 287,021 | -0.03(-0.41%) |
Feb 24, 2009 | 7.210 | 7.540 | 6.880 | 7.430 | 563,666 | +0.27(+3.77%) |
Feb 23, 2009 | 7.100 | 7.310 | 7.010 | 7.160 | 670,898 | +0.16(+2.29%) |
Feb 20, 2009 | 7.040 | 7.240 | 6.950 | 7.000 | 449,109 | -0.20(-2.78%) |
Feb 19, 2009 | 7.060 | 7.300 | 6.970 | 7.200 | 407,599 | +0.17(+2.42%) |
Feb 18, 2009 | 7.060 | 7.190 | 6.900 | 7.030 | 246,540 | -0.03(-0.42%) |
Feb 17, 2009 | 7.050 | 7.220 | 6.510 | 7.060 | 333,713 | -0.21(-2.89%) |
Feb 13, 2009 | 6.810 | 7.380 | 6.670 | 7.270 | 432,427 | +0.51(+7.54%) |
Feb 12, 2009 | 6.400 | 6.780 | 6.290 | 6.760 | 342,198 | +0.27(+4.16%) |
Feb 11, 2009 | 6.270 | 6.630 | 6.270 | 6.490 | 246,697 | +0.06(+0.93%) |
Feb 10, 2009 | 6.520 | 6.750 | 6.210 | 6.430 | 386,584 | -0.08(-1.15%) |
Feb 09, 2009 | 6.060 | 6.690 | 5.960 | 6.505 | 448,835 | +0.49(+8.06%) |
Feb 06, 2009 | 5.730 | 6.410 | 5.730 | 6.020 | 618,304 | +0.23(+3.97%) |
Feb 05, 2009 | 5.830 | 6.060 | 5.670 | 5.790 | 377,859 | -0.07(-1.19%) |
Feb 04, 2009 | 5.990 | 6.060 | 5.660 | 5.860 | 120,515 | -0.14(-2.33%) |
Feb 03, 2009 | 6.010 | 6.150 | 5.860 | 6.000 | 277,830 | +0.00(+0.00%) |