Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 11.34 | 11.48 | 10.49 | 10.85 | 1,006,690 | -0.75(-6.43%) |
Apr 29, 2009 | 11.36 | 11.90 | 11.25 | 11.59 | 697,877 | +0.32(+2.86%) |
Apr 28, 2009 | 10.74 | 11.67 | 10.57 | 11.27 | 845,648 | +0.38(+3.45%) |
Apr 27, 2009 | 11.25 | 11.46 | 10.83 | 10.89 | 820,550 | -0.86(-7.31%) |
Apr 24, 2009 | 10.61 | 11.92 | 10.38 | 11.75 | 1,294,680 | +1.46(+14.20%) |
Apr 23, 2009 | 10.51 | 10.58 | 10.05 | 10.29 | 919,256 | -0.19(-1.77%) |
Apr 22, 2009 | 9.827 | 10.83 | 9.481 | 10.48 | 849,715 | +0.58(+5.91%) |
Apr 21, 2009 | 8.353 | 10.10 | 8.353 | 9.892 | 811,131 | +1.55(+18.51%) |
Apr 20, 2009 | 9.051 | 9.051 | 8.323 | 8.347 | 658,229 | -0.96(-10.32%) |
Apr 17, 2009 | 8.944 | 9.486 | 8.944 | 9.307 | 504,091 | +0.25(+2.77%) |
Apr 16, 2009 | 8.836 | 9.117 | 8.681 | 9.057 | 362,111 | +0.25(+2.85%) |
Apr 15, 2009 | 8.341 | 8.824 | 8.275 | 8.806 | 714,234 | +0.45(+5.43%) |
Apr 14, 2009 | 8.961 | 9.051 | 8.299 | 8.353 | 473,758 | -0.48(-5.47%) |
Apr 13, 2009 | 9.194 | 9.194 | 8.747 | 8.836 | 322,595 | -0.37(-4.02%) |
Apr 09, 2009 | 8.353 | 9.618 | 8.353 | 9.206 | 606,037 | +0.89(+10.69%) |
Apr 08, 2009 | 8.108 | 8.329 | 8.001 | 8.317 | 348,537 | +0.38(+4.81%) |
Apr 07, 2009 | 8.066 | 8.132 | 7.834 | 7.935 | 361,407 | -0.28(-3.41%) |
Apr 06, 2009 | 8.198 | 8.275 | 7.959 | 8.216 | 573,239 | -0.20(-2.34%) |
Apr 03, 2009 | 8.126 | 8.454 | 7.768 | 8.413 | 537,512 | +0.26(+3.15%) |
Apr 02, 2009 | 6.706 | 8.263 | 6.706 | 8.156 | 1,557,084 | +1.53(+23.15%) |
Apr 01, 2009 | 6.456 | 6.706 | 6.294 | 6.623 | 716,146 | +0.05(+0.82%) |
Mar 31, 2009 | 6.742 | 6.742 | 6.432 | 6.569 | 730,726 | -0.01(-0.09%) |
Mar 30, 2009 | 7.058 | 7.058 | 6.426 | 6.575 | 565,355 | -0.76(-10.33%) |
Mar 26, 2009 | 7.040 | 7.356 | 7.040 | 7.333 | 1,280,513 | +0.28(+3.98%) |
Mar 25, 2009 | 6.718 | 7.219 | 6.617 | 7.052 | 397,304 | +0.30(+4.51%) |
Mar 24, 2009 | 7.160 | 7.183 | 6.742 | 6.748 | 581,891 | -0.50(-6.84%) |
Mar 23, 2009 | 6.945 | 7.243 | 6.915 | 7.243 | 258,237 | +0.71(+10.87%) |
Mar 20, 2009 | 6.784 | 6.897 | 6.396 | 6.533 | 351,277 | -0.35(-5.11%) |
Mar 19, 2009 | 7.016 | 7.052 | 6.825 | 6.885 | 210,888 | -0.02(-0.35%) |
Mar 18, 2009 | 6.330 | 7.028 | 6.259 | 6.909 | 557,084 | +0.45(+6.93%) |
Mar 17, 2009 | 6.491 | 6.623 | 6.199 | 6.462 | 500,253 | -0.17(-2.52%) |
Mar 16, 2009 | 6.342 | 6.688 | 6.324 | 6.629 | 623,474 | +0.29(+4.52%) |
Mar 13, 2009 | 6.539 | 6.545 | 6.098 | 6.342 | 0 | -0.13(-1.94%) |
Mar 12, 2009 | 6.283 | 6.521 | 5.931 | 6.468 | 846,585 | +0.13(+1.98%) |
Mar 11, 2009 | 6.241 | 6.491 | 6.127 | 6.342 | 523,348 | +0.21(+3.40%) |
Mar 10, 2009 | 5.716 | 6.193 | 5.680 | 6.133 | 787,785 | +0.50(+8.78%) |
Mar 09, 2009 | 5.996 | 6.127 | 5.620 | 5.638 | 429,127 | -0.46(-7.53%) |
Mar 06, 2009 | 6.718 | 6.718 | 5.960 | 6.098 | 0 | -0.60(-8.99%) |
Mar 05, 2009 | 7.112 | 7.398 | 6.563 | 6.700 | 701,526 | -0.72(-9.65%) |
Mar 04, 2009 | 7.094 | 7.625 | 6.891 | 7.416 | 594,839 | +0.09(+1.22%) |
Mar 02, 2009 | 7.506 | 7.768 | 7.249 | 7.327 | 698,018 | -0.30(-3.91%) |
Feb 27, 2009 | 7.810 | 8.001 | 7.613 | 7.625 | 0 | -0.41(-5.05%) |
Feb 26, 2009 | 7.726 | 8.651 | 7.726 | 8.031 | 634,069 | +0.14(+1.82%) |
Feb 25, 2009 | 8.228 | 8.257 | 7.500 | 7.888 | 577,285 | -0.42(-5.10%) |
Feb 24, 2009 | 7.983 | 8.424 | 7.708 | 8.311 | 642,106 | +0.28(+3.49%) |
Feb 23, 2009 | 9.033 | 9.128 | 8.025 | 8.031 | 952,821 | -1.28(-13.77%) |
Feb 20, 2009 | 9.522 | 9.594 | 9.093 | 9.313 | 348,118 | -0.25(-2.62%) |
Feb 19, 2009 | 9.844 | 10.09 | 9.498 | 9.564 | 459,131 | -0.18(-1.84%) |
Feb 18, 2009 | 10.01 | 10.07 | 9.606 | 9.743 | 454,875 | -0.18(-1.80%) |
Feb 17, 2009 | 10.23 | 10.26 | 9.803 | 9.922 | 526,676 | -0.42(-4.09%) |
Feb 13, 2009 | 10.42 | 10.64 | 10.17 | 10.35 | 846,752 | -0.04(-0.40%) |
Feb 12, 2009 | 10.000 | 10.41 | 9.844 | 10.39 | 724,300 | +0.24(+2.35%) |
Feb 11, 2009 | 10.23 | 10.46 | 9.916 | 10.15 | 688,348 | +0.06(+0.59%) |
Feb 10, 2009 | 9.982 | 10.29 | 9.886 | 10.09 | 785,333 | +0.08(+0.84%) |
Feb 09, 2009 | 9.910 | 10.12 | 9.880 | 10.01 | 1,324,035 | +0.09(+0.90%) |
Feb 06, 2009 | 9.868 | 10.09 | 9.695 | 9.916 | 783,568 | +0.10(+1.03%) |
Feb 05, 2009 | 9.838 | 10.04 | 9.755 | 9.815 | 823,374 | -0.02(-0.24%) |
Feb 04, 2009 | 10.07 | 10.21 | 9.767 | 9.838 | 500,233 | -0.14(-1.43%) |
Feb 03, 2009 | 9.731 | 10.04 | 9.564 | 9.982 | 518,130 | +0.36(+3.72%) |