Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 9.743 | 9.795 | 9.230 | 9.238 | 319,702 | -0.47(-4.85%) |
Apr 29, 2009 | 9.341 | 9.932 | 9.315 | 9.709 | 308,776 | +0.47(+5.10%) |
Apr 28, 2009 | 8.801 | 9.495 | 8.682 | 9.238 | 235,337 | +0.42(+4.76%) |
Apr 27, 2009 | 9.007 | 9.153 | 8.673 | 8.819 | 329,738 | -0.34(-3.74%) |
Apr 24, 2009 | 9.255 | 9.358 | 8.925 | 9.161 | 275,554 | -0.03(-0.37%) |
Apr 23, 2009 | 9.290 | 9.290 | 8.801 | 9.195 | 298,048 | -0.06(-0.65%) |
Apr 22, 2009 | 9.110 | 9.623 | 9.093 | 9.255 | 354,739 | -0.01(-0.09%) |
Apr 21, 2009 | 8.801 | 9.281 | 8.664 | 9.264 | 256,750 | +0.50(+5.66%) |
Apr 20, 2009 | 9.007 | 9.050 | 8.570 | 8.767 | 207,428 | -0.45(-4.92%) |
Apr 17, 2009 | 9.195 | 9.264 | 9.101 | 9.221 | 219,834 | +0.03(+0.37%) |
Apr 16, 2009 | 9.075 | 9.238 | 8.836 | 9.187 | 360,105 | +0.21(+2.39%) |
Apr 15, 2009 | 8.690 | 9.075 | 8.570 | 8.973 | 174,148 | +0.25(+2.85%) |
Apr 14, 2009 | 9.075 | 9.153 | 8.391 | 8.724 | 368,214 | -0.54(-5.82%) |
Apr 13, 2009 | 9.307 | 9.461 | 8.973 | 9.264 | 221,493 | -0.18(-1.90%) |
Apr 09, 2009 | 9.418 | 9.683 | 9.281 | 9.444 | 305,577 | +0.22(+2.41%) |
Apr 08, 2009 | 9.127 | 9.452 | 8.947 | 9.221 | 162,875 | +0.14(+1.51%) |
Apr 07, 2009 | 9.238 | 9.418 | 8.904 | 9.084 | 307,592 | -0.24(-2.57%) |
Apr 06, 2009 | 9.743 | 9.743 | 9.153 | 9.324 | 209,943 | -0.50(-5.06%) |
Apr 03, 2009 | 9.418 | 9.820 | 9.375 | 9.820 | 295,640 | +0.36(+3.80%) |
Apr 02, 2009 | 9.272 | 9.692 | 9.093 | 9.461 | 418,164 | +0.42(+4.64%) |
Apr 01, 2009 | 8.938 | 9.195 | 8.776 | 9.041 | 391,102 | +0.16(+1.83%) |
Mar 31, 2009 | 9.041 | 9.067 | 8.647 | 8.879 | 309,759 | -0.03(-0.29%) |
Mar 30, 2009 | 9.118 | 9.118 | 8.562 | 8.904 | 329,750 | -0.51(-5.45%) |
Mar 26, 2009 | 9.041 | 9.649 | 8.998 | 9.418 | 344,608 | +0.41(+4.56%) |
Mar 25, 2009 | 8.913 | 9.221 | 8.502 | 9.007 | 306,370 | +0.19(+2.14%) |
Mar 24, 2009 | 8.759 | 9.033 | 8.724 | 8.819 | 351,362 | -0.09(-1.06%) |
Mar 23, 2009 | 8.562 | 8.921 | 8.493 | 8.913 | 285,626 | +0.34(+4.00%) |
Mar 20, 2009 | 8.759 | 8.861 | 8.519 | 8.570 | 263,768 | -0.21(-2.44%) |
Mar 19, 2009 | 8.904 | 9.007 | 8.673 | 8.784 | 220,005 | -0.05(-0.58%) |
Mar 18, 2009 | 8.510 | 8.956 | 8.322 | 8.836 | 360,747 | +0.32(+3.72%) |
Mar 17, 2009 | 8.382 | 8.562 | 8.159 | 8.519 | 245,294 | +0.15(+1.84%) |
Mar 16, 2009 | 8.416 | 8.510 | 8.202 | 8.365 | 359,947 | +0.03(+0.41%) |
Mar 13, 2009 | 8.005 | 8.339 | 7.971 | 8.331 | 0 | +0.34(+4.29%) |
Mar 12, 2009 | 7.706 | 8.065 | 7.620 | 7.988 | 319,222 | +0.22(+2.87%) |
Mar 11, 2009 | 7.337 | 7.954 | 7.329 | 7.766 | 370,958 | +0.50(+6.83%) |
Mar 10, 2009 | 7.209 | 7.397 | 7.081 | 7.269 | 407,378 | +0.25(+3.54%) |
Mar 09, 2009 | 7.706 | 7.783 | 6.884 | 7.021 | 491,584 | -0.80(-10.28%) |
Mar 06, 2009 | 7.851 | 7.975 | 7.629 | 7.825 | 0 | +0.05(+0.66%) |
Mar 05, 2009 | 7.843 | 8.117 | 7.671 | 7.774 | 139,515 | -0.23(-2.89%) |
Mar 04, 2009 | 7.868 | 8.108 | 7.791 | 8.005 | 293,172 | +0.16(+2.07%) |
Mar 02, 2009 | 8.048 | 8.391 | 7.808 | 7.843 | 689,089 | -0.31(-3.78%) |
Feb 27, 2009 | 7.620 | 8.613 | 7.603 | 8.151 | 0 | +0.85(+11.61%) |
Feb 26, 2009 | 7.800 | 7.808 | 7.277 | 7.303 | 665,621 | -0.33(-4.37%) |
Feb 25, 2009 | 8.057 | 8.057 | 7.474 | 7.637 | 359,138 | -0.48(-5.91%) |
Feb 24, 2009 | 7.851 | 8.236 | 7.851 | 8.117 | 517,271 | +0.39(+5.10%) |
Feb 23, 2009 | 8.134 | 8.194 | 7.697 | 7.723 | 304,260 | -0.32(-3.94%) |
Feb 20, 2009 | 8.159 | 8.562 | 7.902 | 8.039 | 414,363 | -0.37(-4.38%) |
Feb 19, 2009 | 8.356 | 8.733 | 8.356 | 8.408 | 267,272 | +0.08(+0.93%) |
Feb 18, 2009 | 8.956 | 9.024 | 8.262 | 8.331 | 397,912 | -0.52(-5.90%) |
Feb 17, 2009 | 9.033 | 9.238 | 8.776 | 8.853 | 366,412 | -0.57(-6.00%) |
Feb 13, 2009 | 9.452 | 9.632 | 9.204 | 9.418 | 239,609 | +0.02(+0.18%) |
Feb 12, 2009 | 9.221 | 9.461 | 8.964 | 9.401 | 184,357 | +0.03(+0.27%) |
Feb 11, 2009 | 9.349 | 9.495 | 9.212 | 9.375 | 186,906 | +0.04(+0.46%) |
Feb 10, 2009 | 9.469 | 9.743 | 9.187 | 9.332 | 409,454 | -0.15(-1.54%) |
Feb 09, 2009 | 9.401 | 9.572 | 9.118 | 9.478 | 358,273 | +0.12(+1.28%) |
Feb 06, 2009 | 9.016 | 9.422 | 8.990 | 9.358 | 284,923 | +0.29(+3.21%) |
Feb 05, 2009 | 9.118 | 9.365 | 8.904 | 9.067 | 396,452 | -0.09(-0.94%) |
Feb 04, 2009 | 9.178 | 9.460 | 8.947 | 9.153 | 368,083 | -0.03(-0.28%) |
Feb 03, 2009 | 9.238 | 9.349 | 8.947 | 9.178 | 332,892 | +0.04(+0.47%) |