Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 9.735 | 9.786 | 9.222 | 9.230 | 319,970 | -0.47(-4.85%) |
Apr 29, 2009 | 9.333 | 9.923 | 9.307 | 9.701 | 309,036 | +0.47(+5.10%) |
Apr 28, 2009 | 8.794 | 9.487 | 8.674 | 9.230 | 235,535 | +0.42(+4.76%) |
Apr 27, 2009 | 8.999 | 9.145 | 8.666 | 8.811 | 330,015 | -0.34(-3.74%) |
Apr 24, 2009 | 9.247 | 9.350 | 8.917 | 9.153 | 275,786 | -0.03(-0.37%) |
Apr 23, 2009 | 9.282 | 9.282 | 8.794 | 9.188 | 298,299 | -0.06(-0.65%) |
Apr 22, 2009 | 9.102 | 9.615 | 9.085 | 9.247 | 355,037 | -0.01(-0.09%) |
Apr 21, 2009 | 8.794 | 9.273 | 8.657 | 9.256 | 256,965 | +0.50(+5.66%) |
Apr 20, 2009 | 8.999 | 9.042 | 8.563 | 8.760 | 207,602 | -0.45(-4.92%) |
Apr 17, 2009 | 9.188 | 9.256 | 9.094 | 9.213 | 220,019 | +0.03(+0.37%) |
Apr 16, 2009 | 9.068 | 9.230 | 8.828 | 9.179 | 360,407 | +0.21(+2.39%) |
Apr 15, 2009 | 8.683 | 9.068 | 8.563 | 8.965 | 174,295 | +0.25(+2.85%) |
Apr 14, 2009 | 9.068 | 9.145 | 8.383 | 8.717 | 368,523 | -0.54(-5.82%) |
Apr 13, 2009 | 9.299 | 9.453 | 8.965 | 9.256 | 221,679 | -0.18(-1.90%) |
Apr 09, 2009 | 9.410 | 9.675 | 9.273 | 9.436 | 305,834 | +0.22(+2.41%) |
Apr 08, 2009 | 9.119 | 9.444 | 8.940 | 9.213 | 163,012 | +0.14(+1.51%) |
Apr 07, 2009 | 9.230 | 9.410 | 8.897 | 9.076 | 307,850 | -0.24(-2.57%) |
Apr 06, 2009 | 9.735 | 9.735 | 9.145 | 9.316 | 210,119 | -0.50(-5.06%) |
Apr 03, 2009 | 9.410 | 9.812 | 9.367 | 9.812 | 295,888 | +0.36(+3.80%) |
Apr 02, 2009 | 9.265 | 9.684 | 9.085 | 9.453 | 418,515 | +0.42(+4.64%) |
Apr 01, 2009 | 8.931 | 9.188 | 8.768 | 9.034 | 391,430 | +0.16(+1.83%) |
Mar 31, 2009 | 9.034 | 9.059 | 8.640 | 8.871 | 310,019 | -0.03(-0.29%) |
Mar 30, 2009 | 9.111 | 9.111 | 8.555 | 8.897 | 330,027 | -0.51(-5.45%) |
Mar 26, 2009 | 9.034 | 9.641 | 8.991 | 9.410 | 344,897 | +0.41(+4.56%) |
Mar 25, 2009 | 8.905 | 9.213 | 8.495 | 8.999 | 306,628 | +0.19(+2.14%) |
Mar 24, 2009 | 8.751 | 9.025 | 8.717 | 8.811 | 351,657 | -0.09(-1.06%) |
Mar 23, 2009 | 8.555 | 8.914 | 8.486 | 8.905 | 285,866 | +0.34(+4.00%) |
Mar 20, 2009 | 8.751 | 8.854 | 8.512 | 8.563 | 263,990 | -0.21(-2.44%) |
Mar 19, 2009 | 8.897 | 8.999 | 8.666 | 8.777 | 220,190 | -0.05(-0.58%) |
Mar 18, 2009 | 8.503 | 8.948 | 8.315 | 8.828 | 361,050 | +0.32(+3.72%) |
Mar 17, 2009 | 8.375 | 8.555 | 8.152 | 8.512 | 245,500 | +0.15(+1.84%) |
Mar 16, 2009 | 8.409 | 8.503 | 8.195 | 8.358 | 360,249 | +0.03(+0.41%) |
Mar 13, 2009 | 7.999 | 8.332 | 7.964 | 8.324 | 0 | +0.34(+4.29%) |
Mar 12, 2009 | 7.699 | 8.058 | 7.614 | 7.981 | 319,490 | +0.22(+2.87%) |
Mar 11, 2009 | 7.331 | 7.947 | 7.323 | 7.759 | 371,269 | +0.50(+6.83%) |
Mar 10, 2009 | 7.203 | 7.391 | 7.075 | 7.263 | 407,720 | +0.25(+3.54%) |
Mar 09, 2009 | 7.699 | 7.776 | 6.878 | 7.015 | 491,997 | -0.80(-10.28%) |
Mar 06, 2009 | 7.845 | 7.969 | 7.622 | 7.819 | 0 | +0.05(+0.66%) |
Mar 05, 2009 | 7.836 | 8.110 | 7.665 | 7.768 | 139,633 | -0.23(-2.89%) |
Mar 04, 2009 | 7.862 | 8.101 | 7.785 | 7.999 | 293,418 | +0.16(+2.07%) |
Mar 02, 2009 | 8.041 | 8.383 | 7.802 | 7.836 | 689,668 | -0.31(-3.78%) |
Feb 27, 2009 | 7.614 | 8.606 | 7.596 | 8.144 | 0 | +0.85(+11.61%) |
Feb 26, 2009 | 7.793 | 7.802 | 7.271 | 7.297 | 666,180 | -0.33(-4.37%) |
Feb 25, 2009 | 8.050 | 8.050 | 7.468 | 7.631 | 359,439 | -0.48(-5.91%) |
Feb 24, 2009 | 7.845 | 8.229 | 7.845 | 8.110 | 517,706 | +0.39(+5.10%) |
Feb 23, 2009 | 8.127 | 8.187 | 7.691 | 7.716 | 304,515 | -0.32(-3.94%) |
Feb 20, 2009 | 8.152 | 8.555 | 7.896 | 8.033 | 414,712 | -0.37(-4.38%) |
Feb 19, 2009 | 8.349 | 8.726 | 8.349 | 8.401 | 267,497 | +0.08(+0.92%) |
Feb 18, 2009 | 8.948 | 9.017 | 8.255 | 8.324 | 398,247 | -0.52(-5.90%) |
Feb 17, 2009 | 9.025 | 9.230 | 8.768 | 8.845 | 366,720 | -0.56(-6.00%) |
Feb 13, 2009 | 9.444 | 9.624 | 9.196 | 9.410 | 239,811 | +0.02(+0.18%) |
Feb 12, 2009 | 9.213 | 9.453 | 8.957 | 9.393 | 184,512 | +0.03(+0.27%) |
Feb 11, 2009 | 9.342 | 9.487 | 9.205 | 9.367 | 187,063 | +0.04(+0.46%) |
Feb 10, 2009 | 9.461 | 9.735 | 9.179 | 9.324 | 409,798 | -0.15(-1.54%) |
Feb 09, 2009 | 9.393 | 9.564 | 9.111 | 9.470 | 358,574 | +0.12(+1.28%) |
Feb 06, 2009 | 9.008 | 9.414 | 8.982 | 9.350 | 285,162 | +0.29(+3.21%) |
Feb 05, 2009 | 9.111 | 9.357 | 8.897 | 9.059 | 396,785 | -0.09(-0.94%) |
Feb 04, 2009 | 9.170 | 9.452 | 8.940 | 9.145 | 368,392 | -0.03(-0.28%) |
Feb 03, 2009 | 9.230 | 9.342 | 8.940 | 9.170 | 333,171 | +0.04(+0.47%) |