Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 9.010 | 9.370 | 8.610 | 9.190 | 420,896 | +0.19(+2.11%) |
Apr 29, 2009 | 8.630 | 9.190 | 8.630 | 9.000 | 132,937 | +0.36(+4.17%) |
Apr 28, 2009 | 8.640 | 8.700 | 8.430 | 8.640 | 273,715 | -0.01(-0.12%) |
Apr 27, 2009 | 8.900 | 9.000 | 8.570 | 8.650 | 212,747 | -0.40(-4.42%) |
Apr 24, 2009 | 9.590 | 9.590 | 8.960 | 9.050 | 215,914 | -0.45(-4.74%) |
Apr 23, 2009 | 9.400 | 9.550 | 9.230 | 9.500 | 177,920 | +0.10(+1.06%) |
Apr 22, 2009 | 9.440 | 9.440 | 8.800 | 9.400 | 217,065 | +0.26(+2.84%) |
Apr 21, 2009 | 8.300 | 9.380 | 8.190 | 9.140 | 324,686 | +0.60(+7.03%) |
Apr 20, 2009 | 9.390 | 9.390 | 8.520 | 8.540 | 342,949 | -1.00(-10.48%) |
Apr 17, 2009 | 9.850 | 10.27 | 9.340 | 9.540 | 359,549 | -0.06(-0.63%) |
Apr 16, 2009 | 8.510 | 9.600 | 8.510 | 9.600 | 1,178,380 | +1.20(+14.29%) |
Apr 15, 2009 | 8.310 | 8.490 | 8.200 | 8.400 | 320,258 | +0.20(+2.44%) |
Apr 14, 2009 | 7.950 | 8.300 | 7.770 | 8.200 | 414,535 | +0.35(+4.46%) |
Apr 13, 2009 | 7.780 | 7.950 | 7.230 | 7.850 | 256,965 | +0.29(+3.84%) |
Apr 09, 2009 | 7.450 | 7.570 | 6.440 | 7.560 | 241,116 | +0.35(+4.85%) |
Apr 08, 2009 | 7.090 | 7.250 | 6.440 | 7.210 | 434,401 | +0.11(+1.55%) |
Apr 07, 2009 | 7.290 | 7.180 | 7.100 | 7.100 | 281,047 | -0.02(-0.28%) |
Apr 06, 2009 | 7.290 | 7.180 | 7.120 | 7.120 | 450,479 | -0.06(-0.84%) |
Apr 03, 2009 | 6.950 | 7.250 | 6.440 | 7.180 | 354,035 | +0.23(+3.31%) |
Apr 02, 2009 | 6.700 | 6.950 | 6.450 | 6.950 | 601,775 | +0.50(+7.75%) |
Apr 01, 2009 | 6.420 | 6.450 | 6.440 | 6.450 | 290,281 | +0.01(+0.16%) |
Mar 31, 2009 | 6.790 | 6.460 | 6.440 | 6.440 | 278,566 | -0.02(-0.31%) |
Mar 30, 2009 | 6.990 | 7.250 | 6.460 | 6.460 | 284,969 | -0.79(-10.90%) |
Mar 26, 2009 | 7.000 | 7.250 | 6.850 | 7.250 | 900,351 | +0.40(+5.84%) |
Mar 25, 2009 | 6.900 | 6.920 | 6.850 | 6.850 | 310,197 | -0.07(-1.01%) |
Mar 24, 2009 | 7.350 | 7.350 | 6.920 | 6.920 | 314,275 | -0.43(-5.85%) |
Mar 23, 2009 | 6.750 | 7.350 | 7.040 | 7.350 | 458,308 | +0.63(+9.37%) |
Mar 20, 2009 | 6.900 | 6.900 | 6.720 | 6.720 | 186,977 | -0.18(-2.61%) |
Mar 19, 2009 | 6.410 | 6.900 | 6.240 | 6.900 | 668,714 | +0.66(+10.58%) |
Mar 18, 2009 | 6.550 | 6.450 | 6.240 | 6.240 | 309,469 | -0.21(-3.26%) |
Mar 17, 2009 | 6.100 | 6.450 | 6.080 | 6.450 | 159,548 | +0.37(+6.09%) |
Mar 16, 2009 | 5.910 | 6.290 | 5.910 | 6.080 | 431,591 | -0.02(-0.33%) |
Mar 13, 2009 | 6.250 | 6.400 | 6.000 | 6.100 | 96,809 | -0.13(-2.09%) |
Mar 12, 2009 | 5.990 | 6.350 | 5.820 | 6.230 | 599,392 | +0.37(+6.31%) |
Mar 11, 2009 | 5.990 | 6.000 | 5.710 | 5.860 | 374,064 | -0.13(-2.17%) |
Mar 10, 2009 | 5.950 | 6.180 | 5.630 | 5.990 | 517,688 | +0.07(+1.18%) |
Mar 09, 2009 | 5.750 | 6.000 | 5.670 | 5.920 | 264,405 | +0.19(+3.32%) |
Mar 06, 2009 | 6.290 | 6.290 | 5.350 | 5.730 | 620,636 | -0.17(-2.88%) |
Mar 05, 2009 | 6.480 | 6.480 | 5.580 | 5.900 | 744,026 | -0.32(-5.14%) |
Mar 04, 2009 | 6.440 | 6.800 | 6.060 | 6.220 | 809,765 | -0.41(-6.18%) |
Mar 02, 2009 | 6.900 | 6.900 | 5.920 | 6.630 | 417,105 | -0.32(-4.60%) |
Feb 27, 2009 | 6.650 | 6.950 | 6.080 | 6.950 | 202,745 | +0.16(+2.36%) |
Feb 26, 2009 | 6.430 | 6.870 | 6.190 | 6.790 | 249,364 | +0.49(+7.78%) |
Feb 25, 2009 | 5.530 | 6.420 | 5.530 | 6.300 | 189,886 | +0.10(+1.61%) |
Feb 24, 2009 | 6.080 | 6.200 | 5.870 | 6.200 | 149,352 | +0.22(+3.68%) |
Feb 23, 2009 | 6.150 | 6.500 | 5.980 | 5.980 | 149,600 | -0.02(-0.33%) |
Feb 20, 2009 | 6.010 | 6.200 | 5.910 | 6.000 | 219,986 | -0.27(-4.31%) |
Feb 19, 2009 | 6.190 | 6.360 | 6.040 | 6.270 | 166,788 | +0.08(+1.29%) |
Feb 18, 2009 | 6.480 | 6.490 | 6.150 | 6.190 | 434,602 | -0.02(-0.32%) |
Feb 17, 2009 | 6.430 | 6.700 | 6.170 | 6.210 | 200,397 | -0.22(-3.42%) |
Feb 13, 2009 | 6.440 | 6.520 | 6.220 | 6.430 | 156,867 | +0.13(+2.06%) |
Feb 12, 2009 | 6.300 | 6.450 | 6.230 | 6.300 | 325,690 | +0.00(+0.00%) |
Feb 11, 2009 | 6.290 | 6.310 | 6.200 | 6.300 | 136,554 | +0.13(+2.11%) |
Feb 10, 2009 | 6.400 | 6.510 | 6.140 | 6.170 | 445,424 | -0.19(-2.99%) |
Feb 09, 2009 | 6.080 | 6.400 | 6.080 | 6.360 | 314,876 | +0.23(+3.75%) |
Feb 06, 2009 | 6.200 | 6.300 | 6.020 | 6.130 | 387,035 | -0.09(-1.45%) |
Feb 05, 2009 | 6.340 | 6.430 | 6.060 | 6.220 | 214,187 | -0.11(-1.74%) |
Feb 04, 2009 | 6.400 | 6.400 | 6.200 | 6.330 | 274,574 | -0.02(-0.31%) |
Feb 03, 2009 | 6.500 | 6.500 | 6.310 | 6.350 | 132,981 | -0.20(-3.05%) |