Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 10.81 | 10.81 | 10.43 | 10.46 | 156,148 | -0.30(-2.83%) |
Apr 29, 2009 | 10.57 | 10.89 | 10.53 | 10.77 | 138,684 | +0.82(+8.29%) |
Apr 28, 2009 | 9.925 | 10.09 | 9.647 | 9.943 | 236,653 | -0.57(-5.45%) |
Apr 27, 2009 | 11.15 | 11.15 | 10.32 | 10.52 | 257,240 | -2.25(-17.61%) |
Apr 24, 2009 | 12.59 | 12.76 | 12.40 | 12.76 | 95,351 | +0.63(+5.17%) |
Apr 23, 2009 | 12.02 | 12.14 | 11.82 | 12.14 | 80,440 | +0.32(+2.73%) |
Apr 22, 2009 | 11.83 | 12.07 | 11.64 | 11.81 | 73,571 | +0.04(+0.38%) |
Apr 21, 2009 | 11.49 | 11.87 | 11.47 | 11.77 | 107,194 | +0.34(+2.98%) |
Apr 20, 2009 | 11.47 | 11.56 | 11.24 | 11.43 | 125,540 | +0.96(+9.15%) |
Apr 17, 2009 | 10.58 | 10.58 | 10.31 | 10.47 | 70,571 | -0.33(-3.07%) |
Apr 16, 2009 | 10.81 | 10.87 | 10.53 | 10.80 | 133,206 | -0.25(-2.27%) |
Apr 15, 2009 | 10.87 | 11.19 | 10.84 | 11.05 | 116,217 | +0.40(+3.78%) |
Apr 14, 2009 | 10.75 | 10.85 | 10.53 | 10.65 | 94,832 | +0.27(+2.59%) |
Apr 13, 2009 | 10.18 | 10.38 | 10.13 | 10.38 | 60,465 | +0.30(+2.93%) |
Apr 09, 2009 | 10.01 | 10.18 | 10.01 | 10.09 | 61,364 | +0.44(+4.55%) |
Apr 08, 2009 | 9.594 | 9.782 | 9.594 | 9.647 | 50,609 | -0.20(-2.00%) |
Apr 07, 2009 | 9.889 | 9.961 | 9.764 | 9.844 | 76,281 | -0.13(-1.35%) |
Apr 06, 2009 | 9.979 | 10.02 | 9.773 | 9.979 | 62,483 | -0.38(-3.63%) |
Apr 03, 2009 | 10.16 | 10.45 | 10.02 | 10.36 | 80,746 | +0.27(+2.67%) |
Apr 02, 2009 | 9.853 | 10.24 | 9.818 | 10.09 | 114,403 | +0.53(+5.53%) |
Apr 01, 2009 | 9.119 | 9.558 | 8.967 | 9.558 | 108,944 | +0.87(+10.00%) |
Mar 31, 2009 | 8.913 | 8.913 | 8.617 | 8.689 | 48,615 | +0.20(+2.32%) |
Mar 30, 2009 | 8.483 | 8.546 | 8.241 | 8.492 | 95,223 | -0.63(-6.88%) |
Mar 26, 2009 | 8.859 | 9.226 | 8.725 | 9.119 | 213,990 | +1.03(+12.74%) |
Mar 25, 2009 | 8.178 | 8.313 | 7.883 | 8.089 | 54,289 | +0.02(+0.22%) |
Mar 24, 2009 | 8.178 | 8.232 | 7.901 | 8.071 | 75,349 | -0.20(-2.38%) |
Mar 23, 2009 | 8.151 | 8.268 | 8.116 | 8.268 | 102,377 | +0.68(+8.97%) |
Mar 20, 2009 | 7.408 | 7.641 | 7.327 | 7.587 | 151,708 | +0.23(+3.17%) |
Mar 19, 2009 | 7.551 | 7.632 | 7.327 | 7.354 | 59,280 | -0.28(-3.64%) |
Mar 18, 2009 | 7.435 | 7.659 | 7.265 | 7.632 | 63,128 | +0.06(+0.83%) |
Mar 17, 2009 | 7.327 | 7.587 | 7.283 | 7.569 | 38,638 | +0.31(+4.32%) |
Mar 16, 2009 | 7.542 | 7.596 | 7.256 | 7.256 | 71,823 | -0.04(-0.61%) |
Mar 13, 2009 | 7.220 | 7.417 | 7.184 | 7.300 | 0 | +0.11(+1.49%) |
Mar 12, 2009 | 6.915 | 7.220 | 6.835 | 7.193 | 55,085 | +0.14(+2.03%) |
Mar 11, 2009 | 6.987 | 7.193 | 6.906 | 7.050 | 52,466 | -0.03(-0.38%) |
Mar 10, 2009 | 6.790 | 7.112 | 6.790 | 7.076 | 43,242 | +0.56(+8.67%) |
Mar 09, 2009 | 6.503 | 6.700 | 6.476 | 6.512 | 47,750 | -0.02(-0.27%) |
Mar 06, 2009 | 6.557 | 6.682 | 6.324 | 6.530 | 0 | +0.05(+0.83%) |
Mar 05, 2009 | 6.727 | 6.727 | 6.441 | 6.476 | 55,238 | -0.39(-5.74%) |
Mar 04, 2009 | 6.826 | 7.041 | 6.700 | 6.870 | 79,865 | +0.52(+8.18%) |
Mar 02, 2009 | 6.638 | 6.718 | 6.333 | 6.351 | 134,191 | -0.56(-8.16%) |
Feb 27, 2009 | 6.879 | 6.987 | 6.763 | 6.915 | 0 | -0.25(-3.50%) |
Feb 26, 2009 | 7.372 | 7.417 | 7.139 | 7.166 | 100,302 | -0.22(-3.03%) |
Feb 25, 2009 | 7.515 | 7.587 | 7.256 | 7.390 | 193,230 | -0.25(-3.28%) |
Feb 24, 2009 | 7.399 | 7.659 | 7.265 | 7.641 | 234,601 | +0.21(+2.77%) |
Feb 23, 2009 | 7.793 | 7.793 | 7.390 | 7.435 | 164,647 | +0.21(+2.98%) |
Feb 20, 2009 | 6.548 | 7.354 | 6.539 | 7.220 | 118,571 | -0.12(-1.59%) |
Feb 19, 2009 | 7.506 | 7.623 | 7.318 | 7.336 | 139,853 | +0.10(+1.36%) |
Feb 18, 2009 | 7.220 | 7.336 | 7.130 | 7.238 | 160,546 | +0.11(+1.51%) |
Feb 17, 2009 | 7.247 | 7.291 | 7.103 | 7.130 | 162,925 | -0.51(-6.68%) |
Feb 13, 2009 | 7.775 | 7.802 | 7.596 | 7.641 | 106,809 | -0.21(-2.74%) |
Feb 12, 2009 | 7.695 | 7.856 | 7.506 | 7.856 | 155,049 | +0.17(+2.21%) |
Feb 11, 2009 | 7.480 | 7.695 | 7.453 | 7.686 | 115,155 | +0.12(+1.54%) |
Feb 10, 2009 | 7.927 | 7.972 | 7.444 | 7.569 | 156,085 | -0.52(-6.42%) |
Feb 09, 2009 | 7.927 | 8.125 | 7.927 | 8.089 | 80,329 | +0.31(+4.03%) |
Feb 06, 2009 | 7.632 | 7.856 | 7.596 | 7.775 | 61,023 | +0.11(+1.40%) |
Feb 05, 2009 | 7.363 | 7.704 | 7.309 | 7.668 | 61,552 | +0.35(+4.77%) |
Feb 04, 2009 | 7.202 | 7.426 | 7.202 | 7.318 | 67,884 | +0.16(+2.25%) |
Feb 03, 2009 | 6.897 | 7.166 | 6.897 | 7.157 | 66,117 | +0.13(+1.91%) |