Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 11.17 | 11.50 | 11.01 | 11.08 | 10,926 | +0.04(+0.38%) |
Apr 29, 2009 | 9.877 | 11.04 | 9.877 | 11.04 | 4,468 | +0.32(+3.00%) |
Apr 28, 2009 | 9.640 | 10.90 | 9.395 | 10.71 | 5,321 | +1.37(+14.66%) |
Apr 27, 2009 | 8.955 | 9.344 | 8.955 | 9.344 | 827 | +0.08(+0.91%) |
Apr 24, 2009 | 8.972 | 9.260 | 8.972 | 9.260 | 709 | -0.07(-0.73%) |
Apr 23, 2009 | 9.235 | 9.328 | 9.235 | 9.328 | 1,064 | +0.02(+0.18%) |
Apr 22, 2009 | 8.989 | 9.311 | 8.989 | 9.311 | 2,638 | +0.40(+4.46%) |
Apr 21, 2009 | 8.626 | 9.048 | 8.626 | 8.913 | 2,813 | -0.12(-1.31%) |
Apr 20, 2009 | 9.133 | 9.184 | 8.617 | 9.032 | 8,052 | -0.14(-1.48%) |
Apr 17, 2009 | 9.158 | 9.167 | 8.250 | 9.167 | 2,330 | +0.06(+0.65%) |
Apr 16, 2009 | 8.583 | 9.108 | 8.583 | 9.108 | 1,034 | +0.52(+6.11%) |
Apr 13, 2009 | 9.192 | 8.583 | 8.583 | 8.583 | 8,277 | +0.12(+1.40%) |
Apr 09, 2009 | 8.592 | 8.643 | 8.161 | 8.465 | 4,870 | +0.77(+10.00%) |
Apr 07, 2009 | 8.144 | 8.203 | 7.653 | 7.695 | 4,458 | -0.34(-4.21%) |
Apr 06, 2009 | 7.653 | 8.034 | 7.653 | 8.034 | 1,064 | +0.61(+8.20%) |
Apr 03, 2009 | 7.695 | 8.338 | 6.901 | 7.425 | 19,334 | +0.60(+8.80%) |
Apr 02, 2009 | 6.723 | 7.509 | 6.723 | 6.824 | 591 | +0.17(+2.62%) |
Apr 01, 2009 | 6.258 | 6.681 | 6.258 | 6.650 | 1,390 | -0.40(-5.71%) |
Mar 31, 2009 | 7.695 | 7.695 | 6.850 | 7.053 | 2,365 | +0.15(+2.21%) |
Mar 30, 2009 | 7.425 | 7.425 | 6.901 | 6.901 | 236 | -1.47(-17.58%) |
Mar 26, 2009 | 7.188 | 8.440 | 7.188 | 8.372 | 10,279 | +1.39(+19.85%) |
Mar 25, 2009 | 6.621 | 7.003 | 6.621 | 6.985 | 6,351 | +0.64(+10.13%) |
Mar 24, 2009 | 6.325 | 6.342 | 6.190 | 6.342 | 12,189 | +0.25(+4.02%) |
Mar 23, 2009 | 6.349 | 6.537 | 5.801 | 6.097 | 35,620 | +0.00(+0.00%) |
Mar 20, 2009 | 6.106 | 6.723 | 5.843 | 6.097 | 4,257 | +0.27(+4.64%) |
Mar 19, 2009 | 5.911 | 6.469 | 5.750 | 5.827 | 41,336 | -0.09(-1.57%) |
Mar 18, 2009 | 5.708 | 6.258 | 5.666 | 5.920 | 27,699 | +0.21(+3.70%) |
Mar 17, 2009 | 5.624 | 6.173 | 5.624 | 5.708 | 100,301 | +0.04(+0.75%) |
Mar 16, 2009 | 5.581 | 5.920 | 5.581 | 5.666 | 17,430 | +0.08(+1.52%) |
Mar 13, 2009 | 5.750 | 5.920 | 5.581 | 5.581 | 2,244 | -0.04(-0.75%) |
Mar 12, 2009 | 5.624 | 5.624 | 5.624 | 5.624 | 0 | +0.00(+0.00%) |
Mar 11, 2009 | 5.295 | 6.139 | 5.295 | 5.624 | 2,542 | -0.30(-5.00%) |
Mar 10, 2009 | 5.657 | 5.920 | 5.657 | 5.920 | 236 | +0.20(+3.55%) |
Mar 09, 2009 | 6.359 | 6.633 | 5.717 | 5.717 | 4,307 | -0.89(-13.53%) |
Mar 06, 2009 | 6.613 | 6.611 | 6.611 | 6.611 | 0 | +0.00(+0.00%) |
Mar 05, 2009 | 6.596 | 6.611 | 6.495 | 6.611 | 879 | -0.16(-2.40%) |
Mar 04, 2009 | 7.611 | 8.042 | 6.512 | 6.774 | 7,242 | +0.56(+8.95%) |
Mar 02, 2009 | 7.323 | 7.323 | 6.173 | 6.217 | 3,216 | -2.25(-26.55%) |
Feb 27, 2009 | 8.084 | 8.862 | 8.084 | 8.465 | 473 | -1.09(-11.42%) |
Feb 26, 2009 | 9.006 | 9.759 | 8.719 | 9.556 | 3,784 | +1.10(+13.00%) |
Feb 25, 2009 | 8.287 | 8.457 | 8.287 | 8.457 | 378 | +0.13(+1.52%) |
Feb 24, 2009 | 8.220 | 8.330 | 8.161 | 8.330 | 1,182 | +0.27(+3.30%) |
Feb 23, 2009 | 8.042 | 8.063 | 8.000 | 8.063 | 2,010 | +0.44(+5.71%) |
Feb 20, 2009 | 7.543 | 7.628 | 7.349 | 7.628 | 946 | -1.56(-16.94%) |
Feb 19, 2009 | 9.167 | 9.184 | 9.167 | 9.184 | 1,892 | +0.01(+0.09%) |
Feb 13, 2009 | 9.243 | 9.175 | 9.175 | 9.175 | 591 | -0.96(-9.51%) |
Feb 12, 2009 | 10.14 | 10.14 | 10.07 | 10.14 | 4,970 | +0.21(+2.13%) |
Feb 10, 2009 | 11.78 | 9.928 | 9.928 | 9.928 | 709 | -0.39(-3.77%) |
Feb 09, 2009 | 10.28 | 10.45 | 10.28 | 10.32 | 473 | +0.59(+6.09%) |
Feb 06, 2009 | 8.871 | 9.793 | 8.871 | 9.725 | 2,771 | +1.23(+14.43%) |
Feb 05, 2009 | 8.964 | 8.964 | 8.457 | 8.499 | 2,975 | -0.31(-3.55%) |
Feb 04, 2009 | 7.831 | 9.048 | 7.831 | 8.812 | 2,311 | +0.74(+9.11%) |
Feb 03, 2009 | 8.076 | 8.076 | 8.076 | 8.076 | 0 | +0.00(+0.00%) |