Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 10.68 | 11.11 | 10.06 | 10.06 | 1,935,522 | -0.36(-3.41%) |
Apr 29, 2009 | 9.676 | 11.13 | 9.633 | 10.41 | 5,025,649 | +0.79(+8.19%) |
Apr 28, 2009 | 8.567 | 9.624 | 8.515 | 9.624 | 1,759,830 | +0.96(+11.10%) |
Apr 27, 2009 | 8.489 | 8.983 | 8.446 | 8.663 | 1,027,782 | +0.03(+0.40%) |
Apr 24, 2009 | 8.637 | 8.723 | 8.524 | 8.628 | 1,998,937 | +0.01(+0.10%) |
Apr 23, 2009 | 8.585 | 8.774 | 8.429 | 8.619 | 1,706,104 | +0.08(+0.91%) |
Apr 22, 2009 | 8.273 | 8.619 | 8.221 | 8.541 | 2,311,083 | +0.13(+1.54%) |
Apr 21, 2009 | 8.143 | 8.481 | 8.013 | 8.411 | 1,377,025 | +0.28(+3.41%) |
Apr 20, 2009 | 8.429 | 8.515 | 8.108 | 8.134 | 1,109,232 | -0.53(-6.10%) |
Apr 17, 2009 | 8.619 | 8.741 | 8.334 | 8.663 | 1,525,241 | +0.03(+0.40%) |
Apr 16, 2009 | 8.515 | 8.706 | 8.420 | 8.628 | 1,752,081 | +0.17(+2.05%) |
Apr 15, 2009 | 8.524 | 8.567 | 8.091 | 8.455 | 1,035,732 | -0.10(-1.11%) |
Apr 14, 2009 | 8.619 | 8.767 | 8.489 | 8.550 | 1,143,886 | -0.29(-3.24%) |
Apr 13, 2009 | 8.663 | 9.130 | 8.663 | 8.836 | 1,585,625 | -0.17(-1.92%) |
Apr 09, 2009 | 8.706 | 9.286 | 8.567 | 9.009 | 1,540,329 | +0.56(+6.67%) |
Apr 08, 2009 | 8.299 | 8.559 | 8.230 | 8.446 | 691,970 | +0.18(+2.20%) |
Apr 07, 2009 | 8.628 | 8.663 | 8.013 | 8.264 | 1,174,680 | -0.74(-8.27%) |
Apr 06, 2009 | 9.338 | 9.364 | 8.940 | 9.009 | 1,405,284 | -0.43(-4.59%) |
Apr 03, 2009 | 8.888 | 9.529 | 8.749 | 9.442 | 2,079,894 | +0.54(+6.03%) |
Apr 02, 2009 | 8.178 | 9.044 | 7.987 | 8.905 | 1,709,029 | +0.94(+11.74%) |
Apr 01, 2009 | 7.580 | 8.134 | 7.580 | 7.970 | 1,147,203 | +0.17(+2.22%) |
Mar 31, 2009 | 7.684 | 7.918 | 7.398 | 7.796 | 1,132,094 | +0.18(+2.39%) |
Mar 30, 2009 | 7.909 | 7.909 | 7.467 | 7.615 | 878,200 | -1.22(-13.82%) |
Mar 26, 2009 | 8.377 | 8.836 | 8.377 | 8.836 | 902,112 | +0.40(+4.72%) |
Mar 25, 2009 | 8.524 | 9.001 | 7.952 | 8.437 | 890,110 | -0.03(-0.31%) |
Mar 24, 2009 | 8.334 | 8.715 | 8.325 | 8.463 | 1,210,599 | -0.07(-0.81%) |
Mar 23, 2009 | 8.264 | 8.533 | 8.160 | 8.533 | 1,410,085 | +0.85(+11.05%) |
Mar 20, 2009 | 7.909 | 7.978 | 7.667 | 7.684 | 1,033,088 | -0.14(-1.77%) |
Mar 19, 2009 | 7.294 | 7.900 | 7.160 | 7.822 | 1,002,755 | +0.49(+6.61%) |
Mar 18, 2009 | 7.320 | 7.476 | 6.930 | 7.337 | 930,601 | +0.12(+1.68%) |
Mar 17, 2009 | 6.783 | 7.216 | 6.653 | 7.216 | 895,407 | +0.41(+5.98%) |
Mar 16, 2009 | 7.112 | 7.277 | 6.670 | 6.809 | 907,222 | -0.25(-3.56%) |
Mar 13, 2009 | 6.774 | 7.103 | 6.575 | 7.060 | 0 | +0.34(+5.03%) |
Mar 12, 2009 | 6.185 | 6.748 | 5.960 | 6.722 | 1,422,060 | +0.49(+7.93%) |
Mar 11, 2009 | 6.532 | 6.592 | 6.055 | 6.228 | 1,945,862 | -0.23(-3.62%) |
Mar 10, 2009 | 5.700 | 6.558 | 5.700 | 6.462 | 1,613,586 | +0.96(+17.48%) |
Mar 09, 2009 | 5.518 | 5.717 | 5.284 | 5.501 | 1,026,874 | -0.10(-1.85%) |
Mar 06, 2009 | 5.847 | 5.977 | 5.362 | 5.605 | 0 | +0.28(+5.20%) |
Mar 05, 2009 | 5.830 | 6.055 | 5.328 | 5.328 | 1,090,006 | -0.50(-8.62%) |
Mar 04, 2009 | 5.553 | 6.099 | 5.423 | 5.830 | 1,265,362 | -0.02(-0.30%) |
Mar 02, 2009 | 5.631 | 6.047 | 5.414 | 5.847 | 2,502,773 | +0.03(+0.60%) |
Feb 27, 2009 | 5.631 | 6.194 | 5.241 | 5.813 | 0 | -0.05(-0.89%) |
Feb 26, 2009 | 6.228 | 6.263 | 5.778 | 5.865 | 718,909 | -0.30(-4.92%) |
Feb 25, 2009 | 6.246 | 6.419 | 5.899 | 6.168 | 756,067 | -0.10(-1.52%) |
Feb 24, 2009 | 6.081 | 6.324 | 5.977 | 6.263 | 1,189,153 | +0.33(+5.55%) |
Feb 23, 2009 | 6.021 | 6.168 | 5.709 | 5.934 | 1,436,034 | -0.03(-0.58%) |
Feb 20, 2009 | 6.107 | 6.228 | 5.761 | 5.969 | 0 | -0.31(-4.97%) |
Feb 19, 2009 | 6.904 | 6.904 | 6.254 | 6.280 | 1,139,007 | -0.44(-6.57%) |
Feb 18, 2009 | 7.060 | 7.069 | 6.714 | 6.722 | 718,080 | -0.42(-5.94%) |
Feb 17, 2009 | 7.268 | 7.303 | 7.147 | 7.147 | 784,729 | -0.30(-4.07%) |
Feb 13, 2009 | 7.545 | 7.796 | 7.363 | 7.450 | 0 | -0.11(-1.49%) |
Feb 12, 2009 | 7.346 | 7.589 | 7.207 | 7.563 | 560,249 | +0.11(+1.51%) |
Feb 11, 2009 | 7.259 | 7.597 | 7.233 | 7.450 | 680,768 | +0.27(+3.74%) |
Feb 10, 2009 | 7.744 | 7.883 | 7.025 | 7.181 | 1,336,433 | -0.66(-8.40%) |
Feb 09, 2009 | 7.840 | 7.978 | 7.571 | 7.840 | 660,977 | -0.10(-1.20%) |
Feb 06, 2009 | 7.320 | 8.108 | 7.320 | 7.935 | 0 | +0.61(+8.27%) |
Feb 05, 2009 | 7.034 | 7.450 | 6.921 | 7.329 | 1,571,148 | +0.16(+2.30%) |
Feb 04, 2009 | 7.796 | 7.796 | 7.112 | 7.164 | 1,120,491 | -0.42(-5.49%) |
Feb 03, 2009 | 7.502 | 7.701 | 7.242 | 7.580 | 780,129 | +0.09(+1.16%) |