Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 9.573 | 9.814 | 9.394 | 9.515 | 673,352 | -0.02(-0.19%) |
Apr 29, 2009 | 9.439 | 9.738 | 9.385 | 9.533 | 587,835 | +0.09(+0.95%) |
Apr 28, 2009 | 9.434 | 9.635 | 9.354 | 9.443 | 674,337 | -0.04(-0.42%) |
Apr 27, 2009 | 9.367 | 9.613 | 9.235 | 9.484 | 1,172,867 | +0.10(+1.10%) |
Apr 24, 2009 | 9.796 | 10.48 | 9.309 | 9.381 | 2,750,792 | +0.17(+1.89%) |
Apr 23, 2009 | 9.671 | 9.671 | 9.064 | 9.207 | 733,886 | -0.49(-5.02%) |
Apr 22, 2009 | 9.095 | 9.752 | 9.006 | 9.694 | 918,561 | +0.46(+4.93%) |
Apr 21, 2009 | 8.863 | 9.247 | 8.858 | 9.238 | 584,972 | +0.39(+4.39%) |
Apr 20, 2009 | 8.809 | 8.983 | 8.550 | 8.849 | 597,781 | -0.09(-1.05%) |
Apr 17, 2009 | 8.474 | 8.979 | 8.438 | 8.943 | 887,117 | +0.49(+5.81%) |
Apr 16, 2009 | 8.233 | 8.483 | 8.161 | 8.452 | 467,547 | +0.26(+3.16%) |
Apr 15, 2009 | 8.094 | 8.219 | 7.987 | 8.193 | 451,067 | +0.03(+0.33%) |
Apr 14, 2009 | 8.076 | 8.260 | 8.054 | 8.166 | 501,829 | +0.01(+0.11%) |
Apr 13, 2009 | 8.041 | 8.224 | 7.786 | 8.157 | 656,424 | +0.02(+0.22%) |
Apr 09, 2009 | 7.844 | 8.197 | 7.746 | 8.139 | 554,479 | +0.38(+4.95%) |
Apr 08, 2009 | 7.630 | 7.844 | 7.554 | 7.755 | 239,408 | +0.20(+2.66%) |
Apr 07, 2009 | 7.813 | 7.813 | 7.482 | 7.554 | 777,915 | -0.33(-4.19%) |
Apr 06, 2009 | 8.157 | 8.179 | 7.808 | 7.884 | 675,870 | -0.34(-4.08%) |
Apr 03, 2009 | 8.130 | 8.237 | 8.050 | 8.219 | 295,136 | +0.11(+1.32%) |
Apr 02, 2009 | 7.965 | 8.246 | 7.916 | 8.112 | 536,235 | +0.23(+2.89%) |
Apr 01, 2009 | 7.607 | 7.925 | 7.563 | 7.884 | 486,443 | +0.20(+2.62%) |
Mar 31, 2009 | 7.987 | 8.000 | 7.483 | 7.683 | 1,392,166 | -0.26(-3.32%) |
Mar 30, 2009 | 8.094 | 8.094 | 7.813 | 7.947 | 698,774 | -0.44(-5.22%) |
Mar 26, 2009 | 8.072 | 8.420 | 7.947 | 8.385 | 572,935 | +0.34(+4.16%) |
Mar 25, 2009 | 8.282 | 8.340 | 7.786 | 8.050 | 812,797 | -0.15(-1.85%) |
Mar 24, 2009 | 8.362 | 8.434 | 8.197 | 8.202 | 616,057 | -0.29(-3.37%) |
Mar 23, 2009 | 8.300 | 8.554 | 8.255 | 8.487 | 628,266 | +0.24(+2.93%) |
Mar 20, 2009 | 8.800 | 8.840 | 8.224 | 8.246 | 815,309 | -0.47(-5.38%) |
Mar 19, 2009 | 8.711 | 8.796 | 8.599 | 8.715 | 622,209 | +0.03(+0.36%) |
Mar 18, 2009 | 8.662 | 8.706 | 8.581 | 8.684 | 1,142,877 | +0.03(+0.36%) |
Mar 17, 2009 | 8.519 | 8.657 | 8.429 | 8.653 | 814,942 | +0.14(+1.68%) |
Mar 16, 2009 | 8.715 | 8.934 | 8.487 | 8.510 | 2,239,150 | -0.88(-9.33%) |
Mar 13, 2009 | 9.216 | 9.448 | 9.077 | 9.385 | 521,061 | +0.19(+2.09%) |
Mar 12, 2009 | 8.657 | 9.251 | 8.572 | 9.193 | 1,043,157 | +0.47(+5.43%) |
Mar 11, 2009 | 8.318 | 8.849 | 8.318 | 8.720 | 1,040,173 | +0.41(+4.95%) |
Mar 10, 2009 | 8.081 | 8.344 | 7.862 | 8.309 | 854,136 | +0.38(+4.79%) |
Mar 09, 2009 | 8.112 | 8.181 | 7.911 | 7.929 | 1,281,373 | -0.29(-3.53%) |
Mar 06, 2009 | 8.152 | 8.224 | 8.018 | 8.219 | 1,169,118 | +0.12(+1.43%) |
Mar 05, 2009 | 7.965 | 8.219 | 7.889 | 8.103 | 1,445,042 | +0.01(+0.17%) |
Mar 04, 2009 | 8.000 | 8.188 | 7.951 | 8.090 | 1,242,249 | +0.07(+0.89%) |
Mar 02, 2009 | 8.215 | 8.309 | 7.983 | 8.018 | 1,157,971 | -0.18(-2.18%) |
Feb 27, 2009 | 8.161 | 8.487 | 8.143 | 8.197 | 1,215,777 | -0.07(-0.81%) |
Feb 26, 2009 | 8.425 | 8.572 | 8.242 | 8.264 | 592,840 | -0.11(-1.28%) |
Feb 25, 2009 | 8.309 | 8.537 | 8.219 | 8.371 | 1,279,112 | +0.01(+0.11%) |
Feb 24, 2009 | 8.434 | 8.604 | 8.304 | 8.362 | 1,101,554 | +0.00(+0.00%) |
Feb 23, 2009 | 8.778 | 8.916 | 8.327 | 8.362 | 1,143,246 | -0.40(-4.54%) |
Feb 20, 2009 | 8.630 | 8.894 | 8.630 | 8.760 | 917,197 | +0.01(+0.15%) |
Feb 19, 2009 | 8.872 | 9.166 | 8.715 | 8.746 | 817,886 | -0.26(-2.93%) |
Feb 18, 2009 | 9.122 | 9.287 | 8.805 | 9.010 | 731,464 | +0.01(+0.10%) |
Feb 17, 2009 | 9.296 | 9.363 | 8.787 | 9.001 | 928,104 | -0.57(-5.97%) |
Feb 13, 2009 | 9.341 | 9.694 | 9.332 | 9.573 | 938,491 | +0.21(+2.24%) |
Feb 12, 2009 | 9.149 | 9.381 | 8.885 | 9.363 | 645,228 | +0.24(+2.64%) |
Feb 11, 2009 | 9.175 | 9.238 | 8.983 | 9.122 | 692,456 | -0.03(-0.29%) |
Feb 10, 2009 | 9.533 | 9.729 | 9.126 | 9.149 | 762,339 | -0.38(-4.03%) |
Feb 09, 2009 | 9.381 | 9.752 | 9.073 | 9.533 | 807,837 | -0.06(-0.65%) |
Feb 06, 2009 | 8.791 | 9.810 | 8.791 | 9.595 | 1,686,566 | +0.77(+8.70%) |
Feb 05, 2009 | 8.358 | 9.470 | 8.170 | 8.827 | 2,780,250 | -0.14(-1.54%) |
Feb 04, 2009 | 8.822 | 9.099 | 8.657 | 8.965 | 1,112,286 | +0.17(+1.88%) |
Feb 03, 2009 | 8.831 | 8.876 | 8.693 | 8.800 | 1,052,692 | -0.03(-0.35%) |