Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 9.771 | 9.807 | 9.439 | 9.502 | 391,272 | -0.21(-2.13%) |
Apr 29, 2009 | 9.564 | 9.905 | 9.466 | 9.708 | 430,845 | +0.26(+2.75%) |
Apr 28, 2009 | 9.726 | 9.834 | 9.322 | 9.448 | 807,487 | -0.55(-5.48%) |
Apr 27, 2009 | 10.06 | 10.28 | 9.825 | 9.995 | 349,380 | -0.28(-2.71%) |
Apr 24, 2009 | 9.529 | 10.31 | 9.457 | 10.27 | 670,567 | +0.82(+8.63%) |
Apr 23, 2009 | 10.06 | 10.06 | 9.179 | 9.457 | 605,452 | -0.60(-5.98%) |
Apr 22, 2009 | 9.466 | 10.24 | 9.466 | 10.06 | 372,820 | +0.48(+5.06%) |
Apr 21, 2009 | 8.972 | 9.681 | 8.972 | 9.573 | 457,065 | +0.55(+6.06%) |
Apr 20, 2009 | 9.358 | 9.941 | 8.972 | 9.026 | 277,155 | -0.54(-5.63%) |
Apr 17, 2009 | 9.627 | 9.663 | 9.385 | 9.564 | 285,237 | -0.08(-0.84%) |
Apr 16, 2009 | 9.466 | 9.717 | 9.188 | 9.645 | 315,799 | +0.31(+3.27%) |
Apr 15, 2009 | 9.044 | 9.448 | 8.874 | 9.340 | 295,134 | +0.31(+3.38%) |
Apr 14, 2009 | 8.667 | 9.134 | 8.551 | 9.035 | 419,785 | +0.17(+1.92%) |
Apr 13, 2009 | 8.892 | 8.954 | 8.667 | 8.865 | 290,913 | -0.11(-1.20%) |
Apr 09, 2009 | 8.685 | 8.972 | 8.578 | 8.972 | 307,193 | +0.56(+6.61%) |
Apr 08, 2009 | 8.524 | 8.685 | 8.192 | 8.416 | 362,231 | -0.02(-0.21%) |
Apr 07, 2009 | 8.667 | 8.793 | 8.281 | 8.434 | 391,627 | -0.33(-3.79%) |
Apr 06, 2009 | 8.972 | 8.999 | 8.524 | 8.766 | 335,045 | -0.21(-2.30%) |
Apr 03, 2009 | 9.080 | 9.170 | 8.631 | 8.972 | 541,356 | -0.08(-0.89%) |
Apr 02, 2009 | 8.443 | 9.259 | 8.335 | 9.053 | 543,267 | +0.92(+11.25%) |
Apr 01, 2009 | 7.994 | 8.246 | 7.761 | 8.138 | 344,286 | +0.01(+0.11%) |
Mar 31, 2009 | 7.923 | 8.353 | 7.914 | 8.129 | 433,253 | +0.14(+1.80%) |
Mar 30, 2009 | 8.093 | 8.120 | 7.600 | 7.985 | 373,694 | -0.61(-7.10%) |
Mar 26, 2009 | 8.012 | 8.622 | 7.842 | 8.595 | 589,067 | +0.80(+10.24%) |
Mar 25, 2009 | 7.573 | 8.111 | 7.420 | 7.797 | 487,032 | +0.31(+4.20%) |
Mar 24, 2009 | 7.725 | 7.931 | 7.474 | 7.483 | 327,166 | -0.35(-4.47%) |
Mar 23, 2009 | 7.555 | 7.833 | 7.519 | 7.833 | 343,368 | +0.64(+8.85%) |
Mar 20, 2009 | 7.519 | 7.519 | 7.178 | 7.196 | 419,454 | -0.15(-2.08%) |
Mar 19, 2009 | 7.384 | 7.537 | 7.241 | 7.348 | 373,774 | +0.03(+0.37%) |
Mar 18, 2009 | 7.259 | 7.492 | 6.971 | 7.321 | 506,663 | +0.06(+0.87%) |
Mar 17, 2009 | 6.801 | 7.259 | 6.765 | 7.259 | 447,458 | +0.43(+6.31%) |
Mar 16, 2009 | 7.519 | 7.519 | 6.801 | 6.828 | 642,762 | -0.53(-7.20%) |
Mar 13, 2009 | 7.420 | 7.483 | 7.115 | 7.357 | 0 | -0.04(-0.61%) |
Mar 12, 2009 | 7.025 | 7.456 | 6.783 | 7.402 | 561,717 | +0.27(+3.77%) |
Mar 11, 2009 | 7.582 | 7.716 | 6.909 | 7.133 | 899,668 | -1.11(-13.49%) |
Mar 10, 2009 | 7.716 | 8.317 | 7.689 | 8.246 | 334,384 | +0.73(+9.67%) |
Mar 09, 2009 | 7.375 | 7.707 | 7.277 | 7.519 | 378,017 | +0.07(+0.96%) |
Mar 06, 2009 | 7.564 | 7.680 | 7.223 | 7.447 | 0 | -0.02(-0.24%) |
Mar 05, 2009 | 7.752 | 7.788 | 7.438 | 7.465 | 454,742 | -0.50(-6.31%) |
Mar 04, 2009 | 7.761 | 8.097 | 7.644 | 7.967 | 473,409 | +0.15(+1.95%) |
Mar 02, 2009 | 8.084 | 8.174 | 7.797 | 7.815 | 377,114 | -0.48(-5.74%) |
Feb 27, 2009 | 8.075 | 8.488 | 7.860 | 8.290 | 0 | +0.16(+1.99%) |
Feb 26, 2009 | 8.308 | 8.362 | 8.084 | 8.129 | 302,227 | -0.10(-1.20%) |
Feb 25, 2009 | 8.856 | 8.856 | 8.111 | 8.228 | 498,820 | -0.70(-7.84%) |
Feb 24, 2009 | 8.640 | 8.990 | 8.497 | 8.927 | 382,041 | +0.44(+5.18%) |
Feb 23, 2009 | 8.748 | 9.143 | 8.479 | 8.488 | 419,451 | -0.24(-2.77%) |
Feb 20, 2009 | 9.143 | 9.188 | 8.578 | 8.730 | 0 | -0.48(-5.17%) |
Feb 19, 2009 | 9.268 | 9.448 | 9.089 | 9.206 | 384,674 | +0.02(+0.20%) |
Feb 18, 2009 | 9.098 | 9.313 | 8.945 | 9.188 | 347,259 | +0.16(+1.79%) |
Feb 17, 2009 | 8.936 | 9.188 | 8.909 | 9.026 | 370,550 | -0.28(-2.99%) |
Feb 13, 2009 | 9.241 | 9.609 | 8.972 | 9.304 | 0 | +0.11(+1.17%) |
Feb 12, 2009 | 9.215 | 9.304 | 8.838 | 9.197 | 366,149 | -0.08(-0.87%) |
Feb 11, 2009 | 9.053 | 9.412 | 9.035 | 9.277 | 325,170 | +0.32(+3.61%) |
Feb 10, 2009 | 9.358 | 9.645 | 8.945 | 8.954 | 502,884 | -0.46(-4.86%) |
Feb 09, 2009 | 9.421 | 9.573 | 9.277 | 9.412 | 280,249 | -0.10(-1.04%) |
Feb 06, 2009 | 8.811 | 9.663 | 8.721 | 9.511 | 0 | +0.69(+7.83%) |
Feb 05, 2009 | 8.542 | 8.963 | 8.407 | 8.820 | 302,260 | +0.22(+2.61%) |
Feb 04, 2009 | 8.658 | 8.909 | 8.443 | 8.595 | 312,574 | +0.04(+0.42%) |
Feb 03, 2009 | 8.640 | 8.658 | 8.290 | 8.560 | 335,015 | -0.10(-1.14%) |