Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 9.654 | 9.898 | 9.200 | 9.528 | 93,543 | -0.03(-0.37%) |
Apr 29, 2009 | 9.396 | 9.745 | 9.284 | 9.563 | 55,111 | +0.10(+1.11%) |
Apr 28, 2009 | 9.116 | 9.493 | 9.116 | 9.458 | 34,555 | +0.24(+2.65%) |
Apr 27, 2009 | 9.186 | 9.340 | 8.997 | 9.214 | 61,262 | -0.10(-1.12%) |
Apr 24, 2009 | 9.305 | 9.528 | 9.123 | 9.319 | 47,597 | +0.06(+0.60%) |
Apr 23, 2009 | 9.493 | 9.493 | 9.095 | 9.263 | 40,601 | -0.20(-2.07%) |
Apr 22, 2009 | 9.472 | 9.640 | 9.354 | 9.458 | 40,844 | -0.14(-1.46%) |
Apr 21, 2009 | 9.291 | 9.633 | 9.270 | 9.598 | 80,091 | +0.30(+3.23%) |
Apr 20, 2009 | 9.542 | 9.654 | 9.298 | 9.298 | 39,314 | -0.43(-4.45%) |
Apr 17, 2009 | 9.745 | 9.766 | 9.563 | 9.731 | 73,536 | -0.01(-0.14%) |
Apr 16, 2009 | 9.675 | 9.773 | 9.626 | 9.745 | 99,397 | +0.07(+0.72%) |
Apr 15, 2009 | 9.500 | 9.710 | 9.375 | 9.675 | 51,735 | +0.13(+1.32%) |
Apr 14, 2009 | 9.556 | 9.675 | 9.451 | 9.549 | 48,032 | -0.15(-1.58%) |
Apr 13, 2009 | 9.577 | 9.710 | 9.507 | 9.703 | 62,371 | +0.00(+0.00%) |
Apr 09, 2009 | 9.675 | 9.780 | 9.570 | 9.703 | 96,343 | +0.14(+1.46%) |
Apr 08, 2009 | 9.416 | 9.570 | 9.312 | 9.563 | 46,118 | +0.24(+2.62%) |
Apr 07, 2009 | 9.214 | 9.556 | 9.214 | 9.319 | 90,659 | -0.06(-0.60%) |
Apr 06, 2009 | 9.472 | 9.472 | 9.221 | 9.375 | 61,021 | -0.20(-2.04%) |
Apr 03, 2009 | 9.451 | 9.570 | 9.451 | 9.570 | 43,200 | +0.08(+0.88%) |
Apr 02, 2009 | 9.570 | 9.598 | 9.235 | 9.486 | 113,396 | +0.06(+0.67%) |
Apr 01, 2009 | 9.158 | 9.430 | 8.948 | 9.423 | 52,322 | +0.13(+1.35%) |
Mar 31, 2009 | 9.284 | 9.430 | 9.123 | 9.298 | 67,094 | +0.15(+1.68%) |
Mar 30, 2009 | 8.955 | 9.319 | 8.872 | 9.144 | 35,142 | -0.44(-4.59%) |
Mar 26, 2009 | 9.570 | 9.633 | 9.423 | 9.584 | 100,329 | +0.07(+0.73%) |
Mar 25, 2009 | 9.165 | 9.535 | 9.081 | 9.514 | 61,670 | +0.43(+4.69%) |
Mar 24, 2009 | 9.570 | 9.731 | 9.088 | 9.088 | 75,428 | -0.65(-6.67%) |
Mar 23, 2009 | 9.647 | 9.745 | 9.361 | 9.738 | 132,664 | +0.41(+4.34%) |
Mar 20, 2009 | 9.291 | 9.361 | 9.249 | 9.333 | 109,506 | +0.06(+0.60%) |
Mar 19, 2009 | 9.409 | 9.430 | 8.961 | 9.277 | 60,506 | -0.10(-1.12%) |
Mar 18, 2009 | 9.060 | 9.451 | 8.983 | 9.382 | 98,758 | +0.27(+2.91%) |
Mar 17, 2009 | 8.487 | 9.116 | 8.487 | 9.116 | 57,325 | +0.65(+7.67%) |
Mar 16, 2009 | 8.865 | 9.074 | 8.404 | 8.466 | 37,533 | -0.29(-3.27%) |
Mar 13, 2009 | 8.606 | 8.767 | 8.432 | 8.753 | 44,116 | +0.25(+2.96%) |
Mar 12, 2009 | 7.963 | 8.557 | 7.963 | 8.501 | 99,133 | +0.54(+6.75%) |
Mar 11, 2009 | 8.201 | 8.208 | 7.929 | 7.963 | 66,985 | -0.21(-2.56%) |
Mar 10, 2009 | 7.998 | 8.208 | 7.957 | 8.173 | 95,782 | +0.17(+2.18%) |
Mar 09, 2009 | 8.061 | 8.194 | 7.936 | 7.998 | 179,591 | -0.10(-1.21%) |
Mar 06, 2009 | 8.278 | 8.362 | 8.082 | 8.096 | 182,093 | -0.11(-1.36%) |
Mar 05, 2009 | 8.271 | 8.348 | 8.138 | 8.208 | 37,928 | -0.24(-2.89%) |
Mar 04, 2009 | 8.229 | 8.487 | 8.033 | 8.452 | 46,421 | +0.34(+4.22%) |
Mar 02, 2009 | 8.390 | 8.592 | 8.075 | 8.110 | 66,861 | -0.28(-3.33%) |
Feb 27, 2009 | 8.418 | 8.830 | 8.383 | 8.390 | 93,252 | -0.14(-1.64%) |
Feb 26, 2009 | 8.634 | 8.676 | 8.522 | 8.529 | 32,560 | +0.01(+0.16%) |
Feb 25, 2009 | 8.809 | 8.830 | 8.445 | 8.515 | 44,775 | -0.32(-3.64%) |
Feb 24, 2009 | 8.592 | 8.872 | 8.585 | 8.837 | 68,139 | +0.34(+4.03%) |
Feb 23, 2009 | 8.886 | 8.976 | 8.473 | 8.494 | 55,579 | -0.34(-3.87%) |
Feb 20, 2009 | 8.983 | 8.983 | 8.718 | 8.837 | 98,042 | -0.27(-2.92%) |
Feb 19, 2009 | 9.025 | 9.186 | 8.859 | 9.102 | 39,095 | +0.21(+2.36%) |
Feb 18, 2009 | 8.732 | 9.067 | 8.732 | 8.893 | 37,312 | +0.17(+1.92%) |
Feb 17, 2009 | 8.868 | 8.934 | 8.704 | 8.725 | 34,899 | -0.21(-2.35%) |
Feb 13, 2009 | 9.074 | 9.080 | 8.893 | 8.934 | 49,097 | +0.01(+0.08%) |
Feb 12, 2009 | 8.886 | 9.067 | 8.851 | 8.927 | 53,091 | -0.02(-0.23%) |
Feb 11, 2009 | 8.969 | 8.990 | 8.872 | 8.948 | 121,610 | +0.05(+0.55%) |
Feb 10, 2009 | 8.969 | 9.046 | 8.879 | 8.900 | 33,716 | -0.10(-1.09%) |
Feb 09, 2009 | 8.941 | 9.202 | 8.732 | 8.997 | 26,437 | +0.03(+0.31%) |
Feb 06, 2009 | 8.962 | 9.130 | 8.816 | 8.969 | 55,659 | +0.03(+0.31%) |
Feb 05, 2009 | 8.914 | 9.179 | 8.914 | 8.941 | 85,541 | -0.01(-0.08%) |
Feb 04, 2009 | 9.465 | 9.535 | 8.921 | 8.948 | 58,382 | -0.52(-5.46%) |
Feb 03, 2009 | 9.591 | 9.598 | 9.263 | 9.465 | 52,041 | -0.02(-0.22%) |