Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 8.453 | 8.453 | 8.453 | 0 | -0.06(-0.73%) | |
Apr 29, 2009 | 8.515 | 8.535 | 8.500 | 8.515 | 0 | -0.13(-1.50%) |
Apr 28, 2009 | 8.682 | 8.705 | 8.630 | 8.645 | 0 | -0.15(-1.68%) |
Apr 27, 2009 | 8.775 | 8.940 | 8.702 | 8.793 | 0 | +0.07(+0.77%) |
Apr 24, 2009 | 8.915 | 8.979 | 8.690 | 8.725 | 0 | -0.18(-2.06%) |
Apr 23, 2009 | 8.906 | 9.012 | 8.850 | 8.909 | 0 | +0.01(+0.06%) |
Apr 22, 2009 | 8.906 | 8.921 | 8.888 | 8.903 | 0 | -0.09(-0.97%) |
Apr 21, 2009 | 8.982 | 9.006 | 8.966 | 8.991 | 0 | -0.10(-1.06%) |
Apr 20, 2009 | 9.084 | 9.102 | 9.068 | 9.086 | 0 | +0.14(+1.58%) |
Apr 17, 2009 | 8.937 | 9.011 | 8.840 | 8.945 | 0 | +0.01(+0.06%) |
Apr 16, 2009 | 8.937 | 8.956 | 8.921 | 8.940 | 0 | -0.13(-1.40%) |
Apr 15, 2009 | 9.062 | 9.098 | 9.031 | 9.066 | 0 | -0.04(-0.40%) |
Apr 14, 2009 | 9.102 | 9.102 | 9.102 | 0 | +0.09(+1.01%) | |
Apr 13, 2009 | 9.085 | 9.090 | 8.945 | 9.011 | 0 | -0.03(-0.36%) |
Apr 10, 2009 | 9.044 | 9.044 | 9.044 | 0 | -0.05(-0.55%) | |
Apr 09, 2009 | 9.097 | 9.113 | 9.079 | 9.095 | 0 | -0.06(-0.67%) |
Apr 08, 2009 | 9.159 | 9.175 | 9.140 | 9.155 | 0 | -0.02(-0.22%) |
Apr 07, 2009 | 9.091 | 9.238 | 9.075 | 9.175 | 0 | +0.10(+1.14%) |
Apr 06, 2009 | 9.060 | 9.151 | 8.953 | 9.072 | 0 | +0.03(+0.32%) |
Apr 03, 2009 | 9.076 | 9.245 | 9.007 | 9.043 | 0 | -0.02(-0.26%) |
Apr 02, 2009 | 9.380 | 9.399 | 9.016 | 9.068 | 0 | -0.29(-3.13%) |
Apr 01, 2009 | 9.547 | 9.639 | 9.336 | 9.361 | 0 | -0.18(-1.91%) |
Mar 31, 2009 | 9.547 | 9.563 | 9.527 | 9.543 | 0 | -0.15(-1.58%) |
Mar 30, 2009 | 9.695 | 9.695 | 9.695 | 0 | +0.33(+3.50%) | |
Mar 26, 2009 | 9.505 | 9.521 | 9.319 | 9.367 | 0 | -0.14(-1.45%) |
Mar 25, 2009 | 9.505 | 9.508 | 9.505 | 9.505 | 0 | +0.02(+0.23%) |
Mar 24, 2009 | 9.479 | 9.483 | 9.479 | 9.483 | 0 | +0.06(+0.62%) |
Mar 23, 2009 | 9.431 | 9.431 | 9.410 | 9.425 | 0 | -0.17(-1.72%) |
Mar 20, 2009 | 9.591 | 9.591 | 9.591 | 0 | -0.07(-0.68%) | |
Mar 19, 2009 | 9.661 | 9.747 | 9.526 | 9.656 | 0 | +0.02(+0.22%) |
Mar 18, 2009 | 9.636 | 9.636 | 9.636 | 9.636 | 0 | -0.22(-2.23%) |
Mar 17, 2009 | 9.851 | 9.855 | 9.851 | 9.855 | 0 | -0.07(-0.75%) |
Mar 16, 2009 | 9.912 | 9.950 | 9.912 | 9.930 | 0 | -0.00(-0.01%) |
Mar 13, 2009 | 9.931 | 9.931 | 9.931 | 0 | -0.01(-0.07%) | |
Mar 12, 2009 | 9.947 | 9.986 | 9.938 | 9.938 | 0 | -0.15(-1.47%) |
Mar 11, 2009 | 10.09 | 10.09 | 10.08 | 10.09 | 0 | -0.21(-2.04%) |
Mar 10, 2009 | 10.28 | 10.30 | 10.22 | 10.30 | 0 | -0.34(-3.22%) |
Mar 09, 2009 | 10.64 | 10.64 | 10.64 | 10.64 | 0 | +0.12(+1.18%) |
Mar 08, 2009 | 10.51 | 10.51 | 10.51 | 0 | +0.00(+0.00%) | |
Mar 06, 2009 | 10.66 | 10.68 | 10.40 | 10.51 | 0 | -0.14(-1.33%) |
Mar 05, 2009 | 10.66 | 10.68 | 10.64 | 10.66 | 0 | +0.28(+2.73%) |
Mar 04, 2009 | 10.37 | 10.42 | 10.36 | 10.37 | 0 | -0.15(-1.45%) |
Mar 02, 2009 | 10.53 | 10.53 | 10.53 | 0 | +0.41(+4.03%) | |
Feb 27, 2009 | 10.12 | 10.12 | 10.12 | 0 | +0.22(+2.27%) | |
Feb 26, 2009 | 9.893 | 9.893 | 9.893 | 0 | -0.04(-0.36%) | |
Feb 25, 2009 | 9.928 | 9.928 | 9.928 | 0 | +0.06(+0.64%) | |
Feb 24, 2009 | 9.866 | 9.866 | 9.866 | 0 | -0.20(-2.01%) | |
Feb 23, 2009 | 10.07 | 10.07 | 10.07 | 0 | -0.05(-0.45%) | |
Feb 20, 2009 | 10.11 | 10.11 | 10.11 | 0 | +0.02(+0.23%) | |
Feb 19, 2009 | 10.09 | 10.09 | 10.09 | 0 | -0.10(-1.00%) | |
Feb 18, 2009 | 10.19 | 10.19 | 10.19 | 0 | -0.06(-0.63%) | |
Feb 17, 2009 | 10.25 | 10.27 | 10.23 | 10.26 | 0 | +0.23(+2.29%) |
Feb 16, 2009 | 10.03 | 10.03 | 10.03 | 0 | +0.17(+1.69%) | |
Feb 13, 2009 | 9.861 | 9.861 | 9.861 | 0 | -0.05(-0.47%) | |
Feb 12, 2009 | 9.922 | 9.938 | 9.887 | 9.908 | 0 | +0.09(+0.87%) |
Feb 11, 2009 | 9.822 | 9.822 | 9.822 | 0 | -0.10(-1.03%) | |
Feb 10, 2009 | 9.925 | 9.925 | 9.925 | 0 | +0.32(+3.32%) | |
Feb 09, 2009 | 9.605 | 9.621 | 9.590 | 9.605 | 0 | -0.12(-1.23%) |
Feb 06, 2009 | 9.726 | 9.726 | 9.726 | 0 | -0.15(-1.51%) | |
Feb 05, 2009 | 9.874 | 9.890 | 9.859 | 9.874 | 0 | -0.14(-1.36%) |
Feb 04, 2009 | 10.02 | 10.04 | 9.995 | 10.01 | 0 | -0.04(-0.40%) |
Feb 03, 2009 | 10.03 | 10.07 | 10.01 | 10.05 | 0 | -0.09(-0.84%) |