Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 10.22 | 10.65 | 9.829 | 9.846 | 259,742 | -0.26(-2.54%) |
Apr 29, 2009 | 9.951 | 10.37 | 9.805 | 10.10 | 190,375 | +0.27(+2.73%) |
Apr 28, 2009 | 9.653 | 10.10 | 9.653 | 9.834 | 246,081 | +0.06(+0.66%) |
Apr 27, 2009 | 9.461 | 9.893 | 9.303 | 9.770 | 344,955 | +0.11(+1.15%) |
Apr 24, 2009 | 9.408 | 9.840 | 9.344 | 9.659 | 107,216 | +0.36(+3.89%) |
Apr 23, 2009 | 9.729 | 9.729 | 9.046 | 9.297 | 180,168 | -0.39(-4.04%) |
Apr 22, 2009 | 9.683 | 10.31 | 9.642 | 9.688 | 211,510 | -0.11(-1.13%) |
Apr 21, 2009 | 9.326 | 9.834 | 9.210 | 9.799 | 208,055 | +0.46(+4.88%) |
Apr 20, 2009 | 9.326 | 9.373 | 8.958 | 9.344 | 156,883 | -0.16(-1.72%) |
Apr 17, 2009 | 9.356 | 9.572 | 9.204 | 9.507 | 126,196 | +0.19(+2.07%) |
Apr 16, 2009 | 9.215 | 9.402 | 8.993 | 9.315 | 80,446 | +0.21(+2.31%) |
Apr 15, 2009 | 8.818 | 9.139 | 8.795 | 9.104 | 83,735 | +0.31(+3.52%) |
Apr 14, 2009 | 8.812 | 9.058 | 8.795 | 8.795 | 176,596 | -0.17(-1.89%) |
Apr 13, 2009 | 8.450 | 9.017 | 8.427 | 8.964 | 227,738 | +0.54(+6.45%) |
Apr 09, 2009 | 7.989 | 8.684 | 7.989 | 8.421 | 246,629 | +0.67(+8.58%) |
Apr 08, 2009 | 7.627 | 7.878 | 7.627 | 7.755 | 220,118 | +0.16(+2.15%) |
Apr 07, 2009 | 7.966 | 7.966 | 7.580 | 7.592 | 155,309 | -0.46(-5.73%) |
Apr 06, 2009 | 8.047 | 8.082 | 7.855 | 8.053 | 135,379 | -0.11(-1.36%) |
Apr 03, 2009 | 8.094 | 8.456 | 8.094 | 8.164 | 116,914 | -0.12(-1.48%) |
Apr 02, 2009 | 7.919 | 8.474 | 7.843 | 8.287 | 213,344 | +0.57(+7.34%) |
Apr 01, 2009 | 7.446 | 7.758 | 7.288 | 7.720 | 87,023 | +0.18(+2.32%) |
Mar 31, 2009 | 7.481 | 7.697 | 7.247 | 7.545 | 146,381 | +0.14(+1.89%) |
Mar 30, 2009 | 7.680 | 7.732 | 7.329 | 7.405 | 157,568 | -0.62(-7.78%) |
Mar 26, 2009 | 7.755 | 8.141 | 7.755 | 8.030 | 155,948 | +0.36(+4.64%) |
Mar 25, 2009 | 7.452 | 7.674 | 7.282 | 7.674 | 154,582 | +0.26(+3.55%) |
Mar 24, 2009 | 7.265 | 7.545 | 7.259 | 7.411 | 147,751 | +0.04(+0.55%) |
Mar 23, 2009 | 7.131 | 7.376 | 7.125 | 7.370 | 214,238 | +0.33(+4.73%) |
Mar 20, 2009 | 7.160 | 7.265 | 7.020 | 7.037 | 106,532 | -0.11(-1.47%) |
Mar 19, 2009 | 7.160 | 7.183 | 6.985 | 7.142 | 63,377 | +0.06(+0.82%) |
Mar 18, 2009 | 6.874 | 7.212 | 6.850 | 7.084 | 83,689 | +0.20(+2.97%) |
Mar 17, 2009 | 6.517 | 6.897 | 6.430 | 6.879 | 104,157 | +0.34(+5.18%) |
Mar 16, 2009 | 6.716 | 6.862 | 6.512 | 6.541 | 182,728 | -0.06(-0.97%) |
Mar 13, 2009 | 6.552 | 6.763 | 6.494 | 6.605 | 0 | +0.06(+0.98%) |
Mar 12, 2009 | 6.260 | 6.576 | 6.202 | 6.541 | 229,848 | +0.27(+4.28%) |
Mar 11, 2009 | 6.342 | 6.482 | 6.220 | 6.272 | 181,835 | -0.02(-0.28%) |
Mar 10, 2009 | 5.863 | 6.360 | 5.688 | 6.290 | 414,038 | +0.58(+10.24%) |
Mar 09, 2009 | 5.992 | 6.120 | 5.700 | 5.706 | 438,462 | -0.37(-6.06%) |
Mar 06, 2009 | 6.114 | 6.249 | 5.933 | 6.074 | 0 | +0.11(+1.86%) |
Mar 05, 2009 | 6.173 | 6.173 | 5.922 | 5.963 | 165,554 | -0.34(-5.38%) |
Mar 04, 2009 | 5.606 | 6.482 | 5.554 | 6.301 | 344,613 | +0.98(+18.31%) |
Mar 02, 2009 | 5.291 | 5.373 | 5.244 | 5.326 | 247,415 | -0.09(-1.72%) |
Feb 27, 2009 | 5.314 | 5.490 | 5.256 | 5.419 | 0 | +0.05(+0.87%) |
Feb 26, 2009 | 5.530 | 5.601 | 5.297 | 5.373 | 145,116 | -0.13(-2.34%) |
Feb 25, 2009 | 5.548 | 5.606 | 5.244 | 5.501 | 148,643 | -0.08(-1.36%) |
Feb 24, 2009 | 5.449 | 5.653 | 5.271 | 5.577 | 221,833 | +0.23(+4.37%) |
Feb 23, 2009 | 5.811 | 5.980 | 5.332 | 5.344 | 192,089 | -0.50(-8.59%) |
Feb 20, 2009 | 5.840 | 5.957 | 5.741 | 5.846 | 114,895 | -0.09(-1.57%) |
Feb 19, 2009 | 6.003 | 6.167 | 5.881 | 5.939 | 105,833 | -0.01(-0.20%) |
Feb 18, 2009 | 6.202 | 6.272 | 5.881 | 5.951 | 124,343 | -0.22(-3.60%) |
Feb 17, 2009 | 6.272 | 6.389 | 6.033 | 6.173 | 90,733 | -0.30(-4.60%) |
Feb 13, 2009 | 6.383 | 6.517 | 6.278 | 6.471 | 165,474 | +0.12(+1.84%) |
Feb 12, 2009 | 6.138 | 6.371 | 6.074 | 6.354 | 94,977 | +0.12(+1.87%) |
Feb 11, 2009 | 6.354 | 6.529 | 6.056 | 6.237 | 103,645 | -0.09(-1.48%) |
Feb 10, 2009 | 6.371 | 6.611 | 6.319 | 6.330 | 152,926 | -0.10(-1.54%) |
Feb 09, 2009 | 6.301 | 6.482 | 6.202 | 6.430 | 58,346 | +0.08(+1.29%) |
Feb 06, 2009 | 6.255 | 6.506 | 6.255 | 6.348 | 120,189 | +0.04(+0.65%) |
Feb 05, 2009 | 6.149 | 6.395 | 6.126 | 6.307 | 67,096 | +0.19(+3.15%) |
Feb 04, 2009 | 6.243 | 6.389 | 6.056 | 6.114 | 42,295 | -0.15(-2.33%) |
Feb 03, 2009 | 6.144 | 6.325 | 6.091 | 6.260 | 85,552 | +0.15(+2.39%) |