Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 9.560 | 9.584 | 9.175 | 9.246 | 1,255,631 | -0.26(-2.70%) |
Apr 29, 2009 | 9.196 | 9.524 | 9.111 | 9.503 | 1,318,823 | +0.33(+3.65%) |
Apr 28, 2009 | 8.926 | 9.360 | 8.926 | 9.168 | 1,054,731 | +0.13(+1.42%) |
Apr 27, 2009 | 8.719 | 9.225 | 8.676 | 9.040 | 2,163,706 | +0.16(+1.85%) |
Apr 24, 2009 | 8.719 | 9.032 | 8.185 | 8.876 | 2,694,422 | +0.16(+1.88%) |
Apr 23, 2009 | 8.740 | 8.762 | 8.413 | 8.712 | 1,891,594 | -0.01(-0.08%) |
Apr 22, 2009 | 8.776 | 9.025 | 8.534 | 8.719 | 2,370,627 | -0.24(-2.63%) |
Apr 21, 2009 | 8.128 | 8.961 | 7.957 | 8.954 | 3,044,958 | +0.78(+9.49%) |
Apr 20, 2009 | 8.804 | 9.339 | 8.135 | 8.178 | 4,027,846 | -1.47(-15.28%) |
Apr 17, 2009 | 9.210 | 9.773 | 9.210 | 9.652 | 1,715,923 | +0.01(+0.07%) |
Apr 16, 2009 | 9.624 | 9.745 | 9.396 | 9.645 | 1,304,149 | +0.18(+1.88%) |
Apr 15, 2009 | 9.609 | 9.609 | 8.990 | 9.467 | 1,953,427 | -0.21(-2.21%) |
Apr 14, 2009 | 10.43 | 10.49 | 9.681 | 9.681 | 1,581,900 | -0.85(-8.05%) |
Apr 13, 2009 | 9.937 | 10.56 | 9.617 | 10.53 | 2,313,390 | +0.47(+4.67%) |
Apr 09, 2009 | 9.759 | 10.06 | 9.624 | 10.06 | 2,708,816 | +0.52(+5.45%) |
Apr 08, 2009 | 9.488 | 9.609 | 9.310 | 9.538 | 1,070,780 | +0.15(+1.59%) |
Apr 07, 2009 | 9.381 | 9.666 | 9.353 | 9.389 | 1,502,105 | -0.19(-1.93%) |
Apr 06, 2009 | 9.453 | 9.638 | 9.353 | 9.574 | 1,117,080 | -0.14(-1.47%) |
Apr 03, 2009 | 9.716 | 9.723 | 9.453 | 9.716 | 1,044,292 | +0.01(+0.15%) |
Apr 02, 2009 | 9.787 | 9.973 | 9.574 | 9.702 | 2,207,681 | +0.14(+1.41%) |
Apr 01, 2009 | 9.246 | 9.695 | 9.118 | 9.567 | 967,901 | +0.10(+1.05%) |
Mar 31, 2009 | 9.154 | 9.510 | 9.075 | 9.467 | 1,128,171 | +0.43(+4.73%) |
Mar 30, 2009 | 9.267 | 9.353 | 9.040 | 9.040 | 1,221,121 | -0.62(-6.42%) |
Mar 26, 2009 | 9.545 | 9.659 | 9.168 | 9.659 | 1,556,819 | +0.25(+2.65%) |
Mar 25, 2009 | 9.260 | 9.681 | 9.011 | 9.410 | 1,848,607 | +0.22(+2.40%) |
Mar 24, 2009 | 9.538 | 9.716 | 9.189 | 9.189 | 1,767,481 | -0.54(-5.56%) |
Mar 23, 2009 | 9.182 | 9.730 | 8.904 | 9.730 | 2,199,035 | +1.00(+11.42%) |
Mar 20, 2009 | 9.196 | 9.196 | 8.731 | 8.733 | 1,924,630 | -0.46(-4.96%) |
Mar 19, 2009 | 9.595 | 9.595 | 9.182 | 9.189 | 2,157,929 | -0.34(-3.59%) |
Mar 18, 2009 | 8.762 | 9.531 | 8.591 | 9.531 | 2,641,221 | +0.73(+8.34%) |
Mar 17, 2009 | 8.448 | 8.797 | 8.349 | 8.797 | 974,474 | +0.37(+4.40%) |
Mar 16, 2009 | 8.584 | 8.833 | 8.384 | 8.427 | 1,622,735 | -0.04(-0.50%) |
Mar 13, 2009 | 8.455 | 8.712 | 8.398 | 8.470 | 1,735,425 | +0.05(+0.59%) |
Mar 12, 2009 | 7.558 | 8.420 | 7.301 | 8.420 | 1,650,269 | +0.80(+10.47%) |
Mar 11, 2009 | 7.501 | 7.836 | 7.344 | 7.622 | 1,861,809 | +0.02(+0.28%) |
Mar 10, 2009 | 7.195 | 7.601 | 7.116 | 7.601 | 2,668,286 | +0.45(+6.27%) |
Mar 09, 2009 | 7.017 | 7.294 | 7.009 | 7.152 | 1,349,052 | +0.00(+0.00%) |
Mar 06, 2009 | 7.159 | 7.330 | 6.945 | 7.152 | 1,735,992 | +0.07(+1.01%) |
Mar 05, 2009 | 7.565 | 7.672 | 7.073 | 7.081 | 1,880,283 | -0.66(-8.56%) |
Mar 04, 2009 | 7.914 | 7.964 | 7.643 | 7.743 | 1,397,401 | -0.15(-1.90%) |
Mar 02, 2009 | 7.914 | 8.135 | 7.636 | 7.893 | 1,947,914 | -0.22(-2.72%) |
Feb 27, 2009 | 7.935 | 8.391 | 7.914 | 8.114 | 1,739,782 | -0.01(-0.09%) |
Feb 26, 2009 | 8.391 | 8.619 | 8.100 | 8.121 | 2,624,536 | -0.15(-1.81%) |
Feb 25, 2009 | 8.078 | 8.584 | 7.807 | 8.270 | 2,087,156 | +0.09(+1.13%) |
Feb 24, 2009 | 7.693 | 8.206 | 7.480 | 8.178 | 4,182,746 | +0.44(+5.71%) |
Feb 23, 2009 | 8.114 | 8.213 | 7.686 | 7.736 | 2,499,157 | -0.34(-4.23%) |
Feb 20, 2009 | 7.686 | 8.277 | 7.380 | 8.078 | 3,168,367 | +0.25(+3.18%) |
Feb 19, 2009 | 8.612 | 8.612 | 7.829 | 7.829 | 1,870,566 | -0.73(-8.49%) |
Feb 18, 2009 | 8.655 | 8.762 | 8.441 | 8.555 | 1,610,985 | -0.11(-1.23%) |
Feb 17, 2009 | 8.733 | 8.947 | 8.641 | 8.662 | 1,123,203 | -0.38(-4.25%) |
Feb 13, 2009 | 9.132 | 9.253 | 8.904 | 9.047 | 1,313,827 | -0.11(-1.17%) |
Feb 12, 2009 | 8.854 | 9.218 | 8.762 | 9.154 | 1,694,334 | +0.02(+0.23%) |
Feb 11, 2009 | 9.061 | 9.203 | 8.904 | 9.132 | 1,447,893 | +0.24(+2.64%) |
Feb 10, 2009 | 9.510 | 9.602 | 8.869 | 8.897 | 1,847,900 | -0.74(-7.69%) |
Feb 09, 2009 | 9.396 | 9.730 | 9.310 | 9.638 | 898,443 | +0.24(+2.58%) |
Feb 06, 2009 | 9.040 | 9.438 | 8.926 | 9.396 | 2,143,776 | +0.43(+4.77%) |
Feb 05, 2009 | 8.577 | 9.125 | 8.270 | 8.968 | 1,354,729 | +0.37(+4.31%) |
Feb 04, 2009 | 8.712 | 8.840 | 8.455 | 8.598 | 1,730,768 | -0.15(-1.71%) |
Feb 03, 2009 | 8.876 | 9.004 | 8.555 | 8.747 | 1,129,640 | -0.04(-0.49%) |