Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 10.12 | 10.57 | 9.570 | 9.820 | 248,392 | -0.15(-1.50%) |
Apr 29, 2009 | 9.470 | 10.16 | 9.430 | 9.970 | 175,794 | +0.66(+7.09%) |
Apr 28, 2009 | 9.170 | 9.630 | 8.830 | 9.310 | 115,751 | +0.04(+0.43%) |
Apr 27, 2009 | 9.750 | 9.830 | 8.820 | 9.270 | 170,126 | -0.39(-4.04%) |
Apr 24, 2009 | 9.810 | 9.950 | 9.600 | 9.660 | 166,842 | -0.12(-1.23%) |
Apr 23, 2009 | 9.690 | 9.930 | 9.340 | 9.780 | 173,091 | +0.25(+2.62%) |
Apr 22, 2009 | 9.250 | 9.950 | 9.100 | 9.530 | 277,650 | +0.43(+4.73%) |
Apr 21, 2009 | 8.890 | 9.400 | 8.750 | 9.100 | 270,539 | +0.20(+2.25%) |
Apr 20, 2009 | 8.750 | 9.810 | 8.750 | 8.900 | 270,447 | +0.43(+5.08%) |
Apr 17, 2009 | 8.640 | 8.890 | 8.420 | 8.470 | 111,615 | -0.12(-1.40%) |
Apr 16, 2009 | 8.150 | 8.780 | 8.080 | 8.590 | 139,566 | +0.53(+6.58%) |
Apr 15, 2009 | 7.580 | 8.209 | 7.540 | 8.060 | 176,387 | +0.38(+4.95%) |
Apr 14, 2009 | 7.880 | 7.880 | 7.410 | 7.680 | 69,141 | -0.20(-2.54%) |
Apr 13, 2009 | 7.750 | 7.940 | 7.570 | 7.880 | 79,151 | +0.15(+1.94%) |
Apr 09, 2009 | 7.490 | 8.000 | 7.490 | 7.730 | 146,876 | +0.44(+6.04%) |
Apr 08, 2009 | 6.980 | 7.347 | 6.980 | 7.290 | 112,208 | +0.33(+4.74%) |
Apr 07, 2009 | 7.110 | 7.250 | 6.840 | 6.960 | 56,894 | -0.15(-2.11%) |
Apr 06, 2009 | 6.860 | 7.270 | 6.860 | 7.110 | 97,336 | +0.10(+1.43%) |
Apr 03, 2009 | 6.980 | 7.211 | 6.700 | 7.010 | 47,593 | -0.01(-0.14%) |
Apr 02, 2009 | 7.510 | 7.800 | 6.970 | 7.020 | 118,273 | +0.01(+0.14%) |
Apr 01, 2009 | 6.640 | 7.420 | 6.640 | 7.010 | 117,978 | +0.13(+1.89%) |
Mar 31, 2009 | 7.740 | 7.750 | 6.870 | 6.880 | 184,447 | +0.00(+0.00%) |
Mar 30, 2009 | 6.190 | 7.390 | 5.800 | 6.880 | 230,305 | +0.74(+12.05%) |
Mar 26, 2009 | 6.120 | 6.210 | 6.043 | 6.140 | 56,368 | +0.21(+3.54%) |
Mar 25, 2009 | 6.360 | 6.930 | 5.700 | 5.930 | 94,755 | -0.40(-6.32%) |
Mar 24, 2009 | 6.260 | 6.600 | 6.260 | 6.330 | 52,788 | -0.16(-2.47%) |
Mar 23, 2009 | 6.170 | 6.490 | 5.417 | 6.490 | 64,764 | +1.25(+23.85%) |
Mar 20, 2009 | 5.390 | 5.390 | 4.950 | 5.240 | 99,432 | -0.08(-1.50%) |
Mar 19, 2009 | 5.250 | 5.500 | 5.230 | 5.320 | 55,070 | +0.18(+3.50%) |
Mar 18, 2009 | 4.750 | 5.260 | 4.070 | 5.140 | 97,972 | +0.39(+8.21%) |
Mar 17, 2009 | 4.880 | 4.990 | 4.600 | 4.750 | 69,466 | -0.17(-3.46%) |
Mar 16, 2009 | 4.450 | 5.210 | 4.450 | 4.920 | 143,025 | +0.66(+15.49%) |
Mar 13, 2009 | 4.250 | 4.330 | 4.110 | 4.260 | 235,074 | -0.08(-1.84%) |
Mar 12, 2009 | 2.960 | 4.430 | 2.960 | 4.340 | 208,417 | +1.35(+45.15%) |
Mar 11, 2009 | 3.140 | 3.300 | 2.960 | 2.990 | 21,600 | -0.14(-4.47%) |
Mar 10, 2009 | 2.380 | 3.170 | 2.380 | 3.130 | 38,489 | +0.68(+27.76%) |
Mar 09, 2009 | 2.390 | 2.550 | 2.390 | 2.450 | 29,865 | +0.04(+1.66%) |
Mar 06, 2009 | 2.290 | 2.430 | 2.290 | 2.410 | 19,178 | +0.15(+6.64%) |
Mar 05, 2009 | 2.300 | 2.400 | 2.260 | 2.260 | 29,892 | -0.11(-4.64%) |
Mar 04, 2009 | 2.220 | 2.400 | 2.060 | 2.370 | 59,055 | -0.01(-0.42%) |
Mar 02, 2009 | 3.100 | 3.450 | 2.360 | 2.380 | 96,765 | -0.77(-24.44%) |
Feb 27, 2009 | 3.200 | 3.410 | 3.150 | 3.150 | 32,800 | -0.08(-2.48%) |
Feb 26, 2009 | 3.610 | 3.950 | 3.230 | 3.230 | 61,905 | -0.32(-9.01%) |
Feb 25, 2009 | 3.820 | 3.920 | 3.510 | 3.550 | 34,656 | -0.30(-7.79%) |
Feb 24, 2009 | 3.690 | 3.850 | 3.240 | 3.850 | 69,703 | +0.31(+8.76%) |
Feb 23, 2009 | 3.800 | 3.800 | 2.960 | 3.540 | 65,039 | -0.26(-6.84%) |
Feb 20, 2009 | 3.560 | 3.830 | 3.520 | 3.800 | 80,816 | +0.17(+4.68%) |
Feb 19, 2009 | 3.730 | 3.730 | 3.320 | 3.630 | 65,009 | +0.22(+6.45%) |
Feb 18, 2009 | 3.180 | 3.448 | 3.180 | 3.410 | 27,136 | +0.19(+5.90%) |
Feb 17, 2009 | 3.640 | 3.990 | 3.210 | 3.220 | 81,353 | -0.61(-15.93%) |
Feb 13, 2009 | 3.220 | 3.943 | 3.220 | 3.830 | 92,570 | +0.62(+19.31%) |
Feb 12, 2009 | 3.050 | 3.220 | 2.990 | 3.210 | 112,291 | +0.08(+2.56%) |
Feb 11, 2009 | 3.180 | 3.195 | 2.940 | 3.130 | 106,650 | -0.01(-0.32%) |
Feb 10, 2009 | 3.150 | 3.370 | 3.100 | 3.140 | 172,656 | -0.03(-0.95%) |
Feb 09, 2009 | 2.900 | 3.250 | 2.700 | 3.170 | 50,826 | +0.21(+7.09%) |
Feb 06, 2009 | 2.750 | 2.980 | 2.500 | 2.960 | 121,698 | +0.20(+7.25%) |
Feb 05, 2009 | 2.580 | 2.830 | 2.220 | 2.760 | 85,670 | +0.13(+4.94%) |
Feb 04, 2009 | 2.800 | 2.850 | 2.620 | 2.630 | 106,798 | -0.16(-5.73%) |
Feb 03, 2009 | 2.590 | 3.000 | 2.410 | 2.790 | 171,220 | +0.20(+7.72%) |