Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 13.77 | 15.75 | 13.77 | 15.27 | 617,578 | +1.59(+11.62%) |
Apr 29, 2009 | 12.31 | 14.09 | 12.14 | 13.68 | 443,853 | +1.36(+11.04%) |
Apr 28, 2009 | 11.55 | 12.82 | 11.41 | 12.32 | 260,261 | +0.55(+4.67%) |
Apr 27, 2009 | 13.00 | 13.02 | 11.50 | 11.77 | 449,100 | -1.70(-12.62%) |
Apr 24, 2009 | 11.89 | 13.57 | 11.83 | 13.47 | 434,290 | +1.78(+15.23%) |
Apr 23, 2009 | 11.86 | 12.54 | 11.02 | 11.69 | 220,124 | -0.13(-1.10%) |
Apr 22, 2009 | 10.66 | 12.58 | 10.40 | 11.82 | 417,344 | +0.94(+8.64%) |
Apr 21, 2009 | 9.660 | 11.23 | 9.530 | 10.88 | 346,672 | +1.11(+11.36%) |
Apr 20, 2009 | 11.75 | 11.75 | 9.740 | 9.770 | 515,366 | -2.37(-19.52%) |
Apr 17, 2009 | 11.02 | 12.41 | 11.00 | 12.14 | 241,010 | +1.09(+9.86%) |
Apr 16, 2009 | 10.09 | 11.56 | 9.990 | 11.05 | 474,667 | +1.15(+11.62%) |
Apr 15, 2009 | 8.550 | 10.34 | 8.450 | 9.900 | 567,575 | +1.33(+15.52%) |
Apr 14, 2009 | 8.060 | 8.880 | 8.060 | 8.570 | 360,880 | +0.34(+4.13%) |
Apr 13, 2009 | 8.510 | 8.610 | 8.030 | 8.230 | 263,030 | -0.50(-5.73%) |
Apr 09, 2009 | 8.660 | 9.350 | 8.440 | 8.730 | 367,104 | +0.41(+4.93%) |
Apr 08, 2009 | 8.850 | 8.950 | 7.860 | 8.320 | 234,646 | -0.22(-2.58%) |
Apr 07, 2009 | 8.440 | 8.920 | 8.200 | 8.540 | 289,971 | -0.14(-1.61%) |
Apr 06, 2009 | 8.820 | 8.850 | 8.260 | 8.680 | 126,933 | -0.37(-4.09%) |
Apr 03, 2009 | 8.940 | 9.200 | 8.430 | 9.050 | 282,648 | +0.10(+1.12%) |
Apr 02, 2009 | 8.120 | 9.150 | 8.040 | 8.950 | 227,073 | +0.93(+11.60%) |
Apr 01, 2009 | 6.800 | 8.060 | 6.800 | 8.020 | 209,158 | +1.03(+14.74%) |
Mar 31, 2009 | 7.230 | 7.490 | 6.690 | 6.990 | 203,311 | -0.14(-1.96%) |
Mar 30, 2009 | 8.720 | 8.720 | 7.100 | 7.130 | 274,411 | -1.84(-20.51%) |
Mar 26, 2009 | 9.320 | 9.690 | 8.560 | 8.970 | 221,936 | -0.27(-2.92%) |
Mar 25, 2009 | 7.660 | 9.480 | 7.660 | 9.240 | 345,577 | +1.61(+21.10%) |
Mar 24, 2009 | 7.290 | 7.830 | 7.050 | 7.630 | 170,495 | +0.18(+2.42%) |
Mar 23, 2009 | 7.050 | 7.470 | 7.032 | 7.450 | 198,604 | +1.28(+20.75%) |
Mar 20, 2009 | 7.270 | 7.420 | 6.110 | 6.170 | 165,661 | -1.20(-16.28%) |
Mar 19, 2009 | 7.620 | 7.920 | 7.330 | 7.370 | 151,213 | -0.09(-1.21%) |
Mar 18, 2009 | 6.850 | 7.610 | 6.250 | 7.460 | 146,008 | +0.58(+8.43%) |
Mar 17, 2009 | 6.560 | 6.980 | 6.490 | 6.880 | 97,319 | +0.42(+6.50%) |
Mar 16, 2009 | 6.530 | 7.110 | 6.370 | 6.460 | 123,261 | +0.05(+0.78%) |
Mar 13, 2009 | 6.670 | 7.110 | 6.190 | 6.410 | 0 | -0.22(-3.32%) |
Mar 12, 2009 | 6.000 | 6.810 | 5.770 | 6.630 | 261,468 | +0.62(+10.32%) |
Mar 11, 2009 | 5.900 | 6.340 | 5.670 | 6.010 | 170,682 | +0.01(+0.17%) |
Mar 10, 2009 | 5.450 | 6.570 | 5.430 | 6.000 | 214,666 | +0.78(+14.94%) |
Mar 09, 2009 | 5.030 | 5.760 | 4.930 | 5.220 | 125,551 | +0.13(+2.55%) |
Mar 06, 2009 | 5.030 | 5.410 | 4.920 | 5.090 | 0 | -0.24(-4.50%) |
Mar 05, 2009 | 5.540 | 5.920 | 5.300 | 5.330 | 119,118 | -0.41(-7.14%) |
Mar 04, 2009 | 5.250 | 5.860 | 5.000 | 5.740 | 209,102 | +0.34(+6.30%) |
Mar 02, 2009 | 6.300 | 6.310 | 5.400 | 5.400 | 135,212 | -1.05(-16.28%) |
Feb 27, 2009 | 6.690 | 7.100 | 6.370 | 6.450 | 0 | -0.27(-4.02%) |
Feb 26, 2009 | 6.950 | 7.400 | 6.720 | 6.720 | 177,021 | -0.12(-1.75%) |
Feb 25, 2009 | 6.750 | 7.110 | 6.210 | 6.840 | 265,323 | -0.07(-1.01%) |
Feb 24, 2009 | 6.220 | 7.110 | 6.120 | 6.910 | 290,169 | +0.85(+14.03%) |
Feb 23, 2009 | 5.700 | 6.240 | 5.250 | 6.060 | 234,427 | +0.56(+10.18%) |
Feb 20, 2009 | 5.710 | 5.710 | 5.170 | 5.500 | 0 | -0.29(-5.01%) |
Feb 19, 2009 | 6.380 | 6.440 | 5.710 | 5.790 | 140,451 | -0.48(-7.66%) |
Feb 18, 2009 | 6.500 | 6.680 | 6.020 | 6.270 | 271,828 | -0.13(-2.03%) |
Feb 17, 2009 | 7.200 | 7.200 | 6.370 | 6.400 | 217,012 | -0.82(-11.36%) |
Feb 13, 2009 | 7.330 | 7.600 | 7.080 | 7.220 | 143,498 | +0.01(+0.14%) |
Feb 12, 2009 | 7.370 | 7.370 | 6.720 | 7.210 | 281,620 | -0.26(-3.48%) |
Feb 11, 2009 | 7.940 | 8.100 | 7.250 | 7.470 | 239,259 | -0.38(-4.84%) |
Feb 10, 2009 | 8.680 | 9.160 | 7.820 | 7.850 | 252,603 | -0.95(-10.80%) |
Feb 09, 2009 | 9.170 | 9.240 | 8.500 | 8.800 | 194,118 | -0.53(-5.68%) |
Feb 06, 2009 | 8.200 | 9.640 | 7.400 | 9.330 | 0 | +1.31(+16.33%) |
Feb 05, 2009 | 10.67 | 10.69 | 8.020 | 8.020 | 281,807 | -2.84(-26.15%) |
Feb 04, 2009 | 10.55 | 11.45 | 10.31 | 10.86 | 193,600 | +0.29(+2.74%) |
Feb 03, 2009 | 9.060 | 10.75 | 8.840 | 10.57 | 214,409 | +1.66(+18.63%) |