Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 10.11 | 10.46 | 9.882 | 9.919 | 2,474,764 | +0.01(+0.08%) |
Apr 29, 2009 | 9.448 | 10.20 | 9.365 | 9.912 | 1,535,191 | +0.55(+5.92%) |
Apr 28, 2009 | 8.677 | 9.470 | 8.669 | 9.358 | 1,182,385 | +0.53(+6.02%) |
Apr 27, 2009 | 8.999 | 9.163 | 8.587 | 8.826 | 1,112,670 | -0.28(-3.12%) |
Apr 24, 2009 | 9.208 | 9.515 | 9.013 | 9.111 | 1,847,123 | +0.04(+0.50%) |
Apr 23, 2009 | 9.006 | 9.687 | 8.946 | 9.066 | 2,341,254 | +0.13(+1.51%) |
Apr 22, 2009 | 8.287 | 9.508 | 8.183 | 8.931 | 1,848,099 | +0.63(+7.57%) |
Apr 21, 2009 | 7.980 | 8.437 | 7.606 | 8.302 | 1,251,232 | -0.05(-0.63%) |
Apr 20, 2009 | 8.781 | 8.939 | 8.250 | 8.355 | 820,283 | -0.86(-9.34%) |
Apr 17, 2009 | 8.931 | 9.305 | 8.654 | 9.216 | 613,056 | +0.28(+3.19%) |
Apr 16, 2009 | 8.272 | 9.051 | 8.212 | 8.931 | 926,004 | +0.79(+9.75%) |
Apr 15, 2009 | 7.891 | 8.138 | 7.636 | 8.138 | 823,868 | +0.16(+2.07%) |
Apr 14, 2009 | 7.831 | 8.242 | 7.599 | 7.973 | 1,602,574 | +0.04(+0.57%) |
Apr 13, 2009 | 7.920 | 8.302 | 7.524 | 7.928 | 1,065,383 | -0.43(-5.11%) |
Apr 09, 2009 | 7.614 | 8.430 | 7.614 | 8.355 | 964,413 | +0.97(+13.07%) |
Apr 08, 2009 | 7.224 | 7.718 | 7.224 | 7.389 | 804,862 | +0.24(+3.35%) |
Apr 07, 2009 | 7.883 | 7.928 | 7.105 | 7.149 | 1,461,631 | -1.01(-12.39%) |
Apr 06, 2009 | 8.347 | 8.385 | 7.861 | 8.160 | 1,077,613 | -0.33(-3.88%) |
Apr 03, 2009 | 7.838 | 8.572 | 7.793 | 8.489 | 1,160,959 | +0.65(+8.31%) |
Apr 02, 2009 | 7.217 | 8.370 | 7.217 | 7.838 | 2,129,189 | +0.95(+13.80%) |
Apr 01, 2009 | 6.798 | 7.000 | 6.648 | 6.887 | 894,368 | -0.10(-1.39%) |
Mar 31, 2009 | 7.164 | 7.179 | 6.865 | 6.985 | 814,138 | +0.13(+1.97%) |
Mar 30, 2009 | 7.045 | 7.045 | 6.678 | 6.850 | 1,225,330 | -0.81(-10.56%) |
Mar 26, 2009 | 7.584 | 7.741 | 7.434 | 7.658 | 1,082,637 | +0.20(+2.71%) |
Mar 25, 2009 | 7.112 | 7.718 | 7.112 | 7.456 | 1,342,941 | +0.34(+4.73%) |
Mar 24, 2009 | 7.067 | 7.629 | 7.037 | 7.119 | 1,346,198 | -0.27(-3.65%) |
Mar 23, 2009 | 7.075 | 7.434 | 7.030 | 7.389 | 1,256,581 | +0.85(+12.93%) |
Mar 20, 2009 | 6.580 | 6.880 | 6.431 | 6.543 | 1,684,968 | +0.06(+0.92%) |
Mar 19, 2009 | 5.465 | 6.813 | 6.416 | 6.483 | 1,610,538 | -0.15(-2.26%) |
Mar 18, 2009 | 5.465 | 6.678 | 5.420 | 6.633 | 2,034,102 | +1.05(+18.77%) |
Mar 17, 2009 | 5.458 | 5.585 | 5.323 | 5.585 | 792,415 | +0.10(+1.91%) |
Mar 16, 2009 | 5.278 | 5.854 | 5.278 | 5.480 | 1,218,406 | +0.29(+5.63%) |
Mar 13, 2009 | 5.061 | 5.255 | 4.948 | 5.188 | 0 | +0.11(+2.21%) |
Mar 12, 2009 | 4.350 | 5.166 | 4.276 | 5.076 | 1,134,702 | +0.69(+15.70%) |
Mar 11, 2009 | 4.252 | 4.649 | 4.252 | 4.387 | 850,206 | +0.08(+1.91%) |
Mar 10, 2009 | 3.803 | 4.544 | 3.713 | 4.305 | 1,163,930 | +0.68(+18.80%) |
Mar 09, 2009 | 3.668 | 3.855 | 3.608 | 3.623 | 934,004 | -0.14(-3.78%) |
Mar 06, 2009 | 3.983 | 4.177 | 3.616 | 3.766 | 0 | -0.18(-4.55%) |
Mar 05, 2009 | 4.013 | 4.155 | 3.878 | 3.945 | 1,237,923 | -0.23(-5.56%) |
Mar 04, 2009 | 3.975 | 4.275 | 3.968 | 4.177 | 919,864 | +0.13(+3.33%) |
Mar 02, 2009 | 4.177 | 4.237 | 3.975 | 4.043 | 1,426,810 | -0.19(-4.59%) |
Feb 27, 2009 | 4.290 | 4.514 | 4.170 | 4.237 | 0 | -0.10(-2.25%) |
Feb 26, 2009 | 4.634 | 4.739 | 4.290 | 4.335 | 1,429,501 | -0.30(-6.46%) |
Feb 25, 2009 | 4.432 | 4.926 | 4.316 | 4.634 | 3,628,195 | +0.13(+2.99%) |
Feb 24, 2009 | 4.095 | 4.634 | 4.095 | 4.499 | 1,974,098 | +0.53(+13.40%) |
Feb 23, 2009 | 3.930 | 4.170 | 3.908 | 3.968 | 1,560,234 | +0.13(+3.52%) |
Feb 20, 2009 | 3.923 | 3.990 | 3.683 | 3.833 | 2,125,970 | +0.04(+1.19%) |
Feb 19, 2009 | 4.185 | 4.327 | 3.788 | 3.788 | 1,918,764 | -0.28(-6.99%) |
Feb 18, 2009 | 4.582 | 4.597 | 4.050 | 4.073 | 1,832,461 | -0.40(-8.88%) |
Feb 17, 2009 | 5.053 | 5.181 | 4.417 | 4.469 | 2,668,705 | -0.97(-17.77%) |
Feb 13, 2009 | 5.652 | 5.682 | 5.285 | 5.435 | 1,303,713 | -0.16(-2.94%) |
Feb 12, 2009 | 5.952 | 5.974 | 5.413 | 5.600 | 1,410,887 | -0.41(-6.85%) |
Feb 11, 2009 | 6.453 | 6.551 | 5.929 | 6.011 | 1,274,344 | -0.37(-5.75%) |
Feb 10, 2009 | 6.288 | 6.558 | 6.229 | 6.378 | 1,775,728 | -0.05(-0.81%) |
Feb 09, 2009 | 6.266 | 6.446 | 6.255 | 6.431 | 1,129,575 | +0.09(+1.42%) |
Feb 06, 2009 | 5.772 | 6.640 | 5.720 | 6.341 | 1,294,351 | +0.64(+11.30%) |
Feb 05, 2009 | 5.338 | 5.727 | 5.225 | 5.697 | 611,830 | +0.43(+8.10%) |
Feb 04, 2009 | 5.188 | 5.375 | 5.188 | 5.270 | 1,105,256 | +0.04(+0.72%) |
Feb 03, 2009 | 5.345 | 5.443 | 5.083 | 5.233 | 1,016,536 | -0.21(-3.85%) |