Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 10.53 | 10.84 | 10.37 | 10.45 | 1,733,056 | +0.01(+0.06%) |
Apr 29, 2009 | 10.41 | 10.56 | 10.12 | 10.45 | 2,665,282 | +0.03(+0.25%) |
Apr 28, 2009 | 10.50 | 10.63 | 10.32 | 10.42 | 2,142,831 | -0.24(-2.23%) |
Apr 27, 2009 | 10.37 | 10.82 | 10.37 | 10.66 | 2,038,749 | +0.01(+0.06%) |
Apr 24, 2009 | 10.04 | 10.75 | 9.992 | 10.65 | 3,393,619 | +0.65(+6.52%) |
Apr 23, 2009 | 9.847 | 10.04 | 9.564 | 9.999 | 4,389,112 | -0.26(-2.57%) |
Apr 22, 2009 | 10.10 | 10.80 | 10.02 | 10.26 | 3,704,117 | +0.21(+2.10%) |
Apr 21, 2009 | 9.360 | 10.13 | 9.254 | 10.05 | 6,974,011 | +1.61(+19.03%) |
Apr 20, 2009 | 9.057 | 9.070 | 8.418 | 8.444 | 2,159,268 | -0.67(-7.30%) |
Apr 17, 2009 | 8.846 | 9.268 | 8.675 | 9.109 | 1,524,741 | +0.26(+2.90%) |
Apr 16, 2009 | 9.175 | 9.235 | 8.721 | 8.853 | 3,291,486 | -0.22(-2.40%) |
Apr 15, 2009 | 8.701 | 9.215 | 8.675 | 9.070 | 1,797,921 | +0.30(+3.46%) |
Apr 14, 2009 | 9.096 | 9.096 | 8.681 | 8.767 | 1,424,839 | -0.45(-4.93%) |
Apr 13, 2009 | 8.951 | 9.248 | 8.806 | 9.221 | 1,652,107 | +0.14(+1.60%) |
Apr 09, 2009 | 8.642 | 9.103 | 8.615 | 9.077 | 1,057,055 | +0.65(+7.66%) |
Apr 08, 2009 | 8.273 | 8.596 | 8.260 | 8.431 | 1,628,998 | +0.22(+2.73%) |
Apr 07, 2009 | 8.589 | 8.747 | 8.187 | 8.207 | 1,473,508 | -0.54(-6.17%) |
Apr 06, 2009 | 8.912 | 8.951 | 8.596 | 8.747 | 1,866,774 | -0.30(-3.28%) |
Apr 03, 2009 | 9.149 | 9.221 | 8.925 | 9.044 | 1,477,637 | -0.08(-0.87%) |
Apr 02, 2009 | 8.984 | 9.393 | 8.958 | 9.123 | 1,324,683 | +0.35(+3.98%) |
Apr 01, 2009 | 8.444 | 8.806 | 8.326 | 8.774 | 1,767,886 | +0.20(+2.30%) |
Mar 31, 2009 | 8.556 | 8.793 | 8.418 | 8.576 | 1,067,004 | +0.10(+1.17%) |
Mar 30, 2009 | 8.345 | 8.576 | 8.273 | 8.477 | 1,121,242 | -0.57(-6.33%) |
Mar 26, 2009 | 8.872 | 9.063 | 8.695 | 9.050 | 1,715,710 | +0.26(+3.00%) |
Mar 25, 2009 | 8.892 | 9.050 | 8.497 | 8.787 | 1,700,094 | -0.01(-0.07%) |
Mar 24, 2009 | 8.629 | 9.011 | 8.523 | 8.793 | 1,578,350 | +0.00(+0.00%) |
Mar 23, 2009 | 8.477 | 8.793 | 8.464 | 8.793 | 1,534,794 | +0.72(+8.89%) |
Mar 20, 2009 | 8.273 | 8.273 | 8.016 | 8.075 | 2,265,929 | -0.05(-0.57%) |
Mar 19, 2009 | 8.233 | 8.332 | 8.089 | 8.121 | 1,827,961 | -0.01(-0.08%) |
Mar 18, 2009 | 7.799 | 8.214 | 7.707 | 8.128 | 1,645,609 | +0.24(+3.01%) |
Mar 17, 2009 | 7.548 | 7.970 | 7.443 | 7.891 | 1,910,199 | +0.36(+4.72%) |
Mar 16, 2009 | 7.575 | 7.825 | 7.450 | 7.535 | 1,347,040 | +0.14(+1.87%) |
Mar 13, 2009 | 7.292 | 7.463 | 7.213 | 7.397 | 0 | +0.03(+0.45%) |
Mar 12, 2009 | 6.929 | 7.397 | 6.784 | 7.364 | 1,691,571 | +0.41(+5.97%) |
Mar 11, 2009 | 7.074 | 7.094 | 6.791 | 6.949 | 2,323,949 | +0.03(+0.48%) |
Mar 10, 2009 | 6.501 | 6.936 | 6.501 | 6.916 | 2,164,647 | +0.45(+6.92%) |
Mar 09, 2009 | 6.455 | 6.613 | 6.415 | 6.468 | 1,685,782 | -0.07(-1.01%) |
Mar 06, 2009 | 6.653 | 6.659 | 6.363 | 6.534 | 0 | +0.06(+0.92%) |
Mar 05, 2009 | 6.705 | 6.791 | 6.422 | 6.475 | 2,365,742 | -0.28(-4.10%) |
Mar 04, 2009 | 6.587 | 6.896 | 6.527 | 6.751 | 3,296,497 | +0.18(+2.71%) |
Mar 02, 2009 | 6.870 | 6.982 | 6.514 | 6.574 | 3,800,618 | -0.40(-5.76%) |
Feb 27, 2009 | 7.601 | 7.654 | 6.837 | 6.975 | 0 | -1.29(-15.62%) |
Feb 26, 2009 | 8.490 | 8.596 | 8.187 | 8.266 | 1,749,118 | +0.01(+0.08%) |
Feb 25, 2009 | 8.056 | 8.372 | 7.825 | 8.260 | 3,406,129 | +0.20(+2.53%) |
Feb 24, 2009 | 7.707 | 8.095 | 7.443 | 8.056 | 2,047,365 | +0.55(+7.37%) |
Feb 23, 2009 | 7.772 | 7.825 | 7.489 | 7.502 | 1,649,502 | -0.24(-3.06%) |
Feb 20, 2009 | 7.779 | 7.865 | 7.436 | 7.739 | 2,031,492 | -0.15(-1.92%) |
Feb 19, 2009 | 8.240 | 8.319 | 7.845 | 7.891 | 2,181,383 | -0.26(-3.15%) |
Feb 18, 2009 | 8.339 | 8.444 | 8.056 | 8.148 | 1,264,988 | -0.17(-2.06%) |
Feb 17, 2009 | 8.253 | 8.438 | 8.102 | 8.319 | 1,688,009 | -0.22(-2.55%) |
Feb 13, 2009 | 8.583 | 8.695 | 8.471 | 8.536 | 1,525,901 | -0.06(-0.69%) |
Feb 12, 2009 | 8.714 | 8.714 | 8.352 | 8.596 | 2,021,011 | -0.12(-1.36%) |
Feb 11, 2009 | 9.017 | 9.083 | 8.543 | 8.714 | 2,226,475 | -0.28(-3.15%) |
Feb 10, 2009 | 9.531 | 9.551 | 8.859 | 8.998 | 2,174,183 | -0.63(-6.57%) |
Feb 09, 2009 | 9.689 | 9.827 | 9.485 | 9.630 | 1,089,971 | -0.08(-0.81%) |
Feb 06, 2009 | 9.597 | 9.821 | 9.531 | 9.709 | 1,006,876 | +0.06(+0.61%) |
Feb 05, 2009 | 9.531 | 9.972 | 9.439 | 9.650 | 1,511,493 | +0.03(+0.27%) |
Feb 04, 2009 | 9.715 | 9.999 | 9.419 | 9.623 | 1,663,478 | -0.02(-0.20%) |
Feb 03, 2009 | 9.248 | 9.722 | 9.077 | 9.643 | 2,223,658 | +0.41(+4.42%) |