Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 10.38 | 11.19 | 10.31 | 10.90 | 495,733 | +0.76(+7.52%) |
Apr 29, 2009 | 9.879 | 10.45 | 9.493 | 10.14 | 464,927 | +0.62(+6.49%) |
Apr 28, 2009 | 9.493 | 9.763 | 9.483 | 9.522 | 298,671 | -0.06(-0.60%) |
Apr 27, 2009 | 9.503 | 9.831 | 9.377 | 9.580 | 318,186 | -0.12(-1.20%) |
Apr 24, 2009 | 9.435 | 9.870 | 9.435 | 9.696 | 209,038 | +0.14(+1.52%) |
Apr 23, 2009 | 9.802 | 10.27 | 9.203 | 9.551 | 374,849 | -0.18(-1.88%) |
Apr 22, 2009 | 9.532 | 10.11 | 9.435 | 9.734 | 244,066 | +0.00(+0.00%) |
Apr 21, 2009 | 9.570 | 9.870 | 9.464 | 9.734 | 228,575 | +0.14(+1.51%) |
Apr 20, 2009 | 9.928 | 9.928 | 9.416 | 9.589 | 241,441 | -0.63(-6.14%) |
Apr 17, 2009 | 9.956 | 10.31 | 9.657 | 10.22 | 295,258 | +0.30(+3.02%) |
Apr 16, 2009 | 9.483 | 9.966 | 9.329 | 9.918 | 242,028 | +0.52(+5.55%) |
Apr 15, 2009 | 9.271 | 9.416 | 9.126 | 9.396 | 200,635 | +0.00(+0.00%) |
Apr 14, 2009 | 9.242 | 9.657 | 9.174 | 9.396 | 248,640 | -0.11(-1.12%) |
Apr 13, 2009 | 9.715 | 9.715 | 9.280 | 9.503 | 182,395 | -0.28(-2.86%) |
Apr 09, 2009 | 8.875 | 9.812 | 8.788 | 9.783 | 283,571 | +1.10(+12.68%) |
Apr 08, 2009 | 8.431 | 8.691 | 8.305 | 8.682 | 206,039 | +0.30(+3.57%) |
Apr 07, 2009 | 9.058 | 9.107 | 8.305 | 8.382 | 295,959 | -0.79(-8.63%) |
Apr 06, 2009 | 9.599 | 9.599 | 8.971 | 9.174 | 244,246 | -0.45(-4.71%) |
Apr 03, 2009 | 9.628 | 9.647 | 9.387 | 9.628 | 209,346 | +0.00(+0.00%) |
Apr 02, 2009 | 9.396 | 9.754 | 9.396 | 9.628 | 384,654 | +0.52(+5.73%) |
Apr 01, 2009 | 8.720 | 9.406 | 8.576 | 9.107 | 280,226 | +0.25(+2.84%) |
Mar 31, 2009 | 9.058 | 9.377 | 8.701 | 8.856 | 460,610 | -0.16(-1.82%) |
Mar 30, 2009 | 8.846 | 9.184 | 8.257 | 9.020 | 1,218,496 | +0.71(+8.60%) |
Mar 26, 2009 | 8.209 | 8.416 | 8.015 | 8.305 | 285,984 | +0.12(+1.42%) |
Mar 25, 2009 | 7.793 | 8.199 | 7.629 | 8.189 | 193,537 | +0.50(+6.53%) |
Mar 24, 2009 | 7.919 | 8.035 | 7.677 | 7.687 | 225,594 | -0.23(-2.93%) |
Mar 23, 2009 | 7.687 | 7.919 | 7.484 | 7.919 | 240,249 | +0.67(+9.19%) |
Mar 20, 2009 | 7.465 | 7.648 | 7.243 | 7.252 | 235,087 | -0.13(-1.70%) |
Mar 19, 2009 | 7.523 | 7.619 | 7.243 | 7.378 | 260,677 | +0.00(+0.00%) |
Mar 18, 2009 | 7.079 | 7.504 | 7.079 | 7.378 | 254,014 | +0.28(+3.95%) |
Mar 17, 2009 | 6.596 | 7.108 | 6.422 | 7.098 | 226,085 | +0.48(+7.30%) |
Mar 16, 2009 | 6.992 | 7.117 | 6.519 | 6.615 | 263,386 | -0.27(-3.93%) |
Mar 13, 2009 | 6.480 | 7.117 | 6.422 | 6.886 | 410,523 | +0.54(+8.52%) |
Mar 12, 2009 | 5.562 | 6.499 | 5.524 | 6.345 | 238,763 | +0.77(+13.86%) |
Mar 11, 2009 | 5.408 | 5.669 | 5.408 | 5.572 | 196,659 | +0.21(+3.96%) |
Mar 10, 2009 | 5.002 | 5.389 | 4.983 | 5.360 | 183,858 | +0.49(+10.12%) |
Mar 09, 2009 | 5.080 | 5.273 | 4.867 | 4.867 | 229,373 | -0.31(-5.97%) |
Mar 06, 2009 | 5.244 | 5.408 | 4.983 | 5.176 | 239,975 | +0.03(+0.56%) |
Mar 05, 2009 | 5.302 | 5.408 | 5.099 | 5.147 | 266,457 | -0.25(-4.65%) |
Mar 04, 2009 | 5.437 | 5.572 | 5.297 | 5.398 | 191,452 | +0.00(+0.00%) |
Mar 02, 2009 | 5.717 | 5.900 | 5.389 | 5.398 | 208,498 | -0.42(-7.30%) |
Feb 27, 2009 | 5.659 | 6.074 | 5.621 | 5.823 | 231,550 | +0.15(+2.73%) |
Feb 26, 2009 | 6.084 | 6.199 | 5.669 | 5.669 | 298,846 | -0.37(-6.08%) |
Feb 25, 2009 | 6.422 | 6.567 | 5.804 | 6.036 | 208,791 | -0.36(-5.59%) |
Feb 24, 2009 | 6.084 | 6.393 | 5.949 | 6.393 | 283,515 | +0.41(+6.77%) |
Feb 23, 2009 | 6.461 | 6.654 | 5.794 | 5.987 | 280,206 | -0.46(-7.19%) |
Feb 20, 2009 | 6.422 | 6.760 | 6.364 | 6.451 | 231,379 | -0.09(-1.33%) |
Feb 19, 2009 | 6.615 | 6.808 | 6.441 | 6.538 | 294,007 | +0.02(+0.30%) |
Feb 18, 2009 | 6.741 | 6.837 | 6.519 | 6.519 | 273,041 | -0.21(-3.16%) |
Feb 17, 2009 | 6.866 | 7.098 | 6.721 | 6.731 | 227,368 | -0.44(-6.19%) |
Feb 13, 2009 | 7.117 | 7.368 | 6.943 | 7.175 | 131,049 | +0.05(+0.68%) |
Feb 12, 2009 | 6.953 | 7.301 | 6.615 | 7.127 | 411,134 | +0.21(+3.07%) |
Feb 11, 2009 | 6.499 | 6.924 | 6.499 | 6.914 | 370,242 | +0.47(+7.35%) |
Feb 10, 2009 | 6.857 | 7.224 | 6.441 | 6.441 | 344,639 | -0.51(-7.36%) |
Feb 09, 2009 | 7.475 | 7.528 | 6.934 | 6.953 | 543,152 | -0.58(-7.69%) |
Feb 06, 2009 | 7.339 | 7.668 | 7.330 | 7.533 | 238,085 | +0.27(+3.72%) |
Feb 05, 2009 | 7.204 | 7.504 | 7.108 | 7.262 | 168,604 | +0.02(+0.27%) |
Feb 04, 2009 | 7.243 | 7.590 | 7.195 | 7.243 | 208,722 | -0.01(-0.13%) |
Feb 03, 2009 | 7.726 | 7.726 | 7.156 | 7.252 | 253,013 | -0.39(-5.06%) |