Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 10.40 | 10.64 | 10.18 | 10.28 | 1,314,025 | +0.20(+1.99%) |
Apr 29, 2009 | 9.729 | 10.30 | 9.675 | 10.08 | 1,571,011 | +0.68(+7.23%) |
Apr 28, 2009 | 9.150 | 9.497 | 9.103 | 9.405 | 993,264 | +0.16(+1.75%) |
Apr 27, 2009 | 9.211 | 9.451 | 9.134 | 9.242 | 1,358,241 | -0.33(-3.47%) |
Apr 24, 2009 | 9.103 | 9.621 | 8.725 | 9.574 | 3,173,835 | +1.00(+11.71%) |
Apr 23, 2009 | 8.015 | 8.740 | 7.968 | 8.571 | 5,332,972 | -0.49(-5.45%) |
Apr 22, 2009 | 8.872 | 9.266 | 8.841 | 9.065 | 1,834,083 | -0.03(-0.34%) |
Apr 21, 2009 | 8.833 | 9.196 | 8.810 | 9.096 | 1,309,249 | +0.22(+2.52%) |
Apr 20, 2009 | 9.188 | 9.196 | 8.810 | 8.872 | 1,581,187 | -0.60(-6.36%) |
Apr 17, 2009 | 9.497 | 9.551 | 9.366 | 9.474 | 1,158,192 | +0.12(+1.32%) |
Apr 16, 2009 | 9.482 | 9.497 | 9.235 | 9.350 | 1,979,213 | +0.29(+3.24%) |
Apr 15, 2009 | 8.918 | 9.196 | 8.802 | 9.057 | 1,412,461 | +0.20(+2.27%) |
Apr 14, 2009 | 9.096 | 9.127 | 8.810 | 8.856 | 1,294,698 | +0.05(+0.61%) |
Apr 13, 2009 | 8.988 | 9.103 | 8.547 | 8.802 | 2,067,960 | -0.47(-5.08%) |
Apr 09, 2009 | 9.026 | 9.312 | 8.934 | 9.273 | 1,245,184 | +0.59(+6.76%) |
Apr 08, 2009 | 8.540 | 8.748 | 8.354 | 8.686 | 949,475 | +0.15(+1.81%) |
Apr 07, 2009 | 8.686 | 8.818 | 8.524 | 8.532 | 1,330,429 | -0.46(-5.15%) |
Apr 06, 2009 | 8.795 | 9.065 | 8.663 | 8.995 | 1,454,639 | +0.23(+2.64%) |
Apr 03, 2009 | 8.663 | 8.764 | 8.493 | 8.764 | 661,415 | +0.13(+1.52%) |
Apr 02, 2009 | 8.524 | 8.895 | 8.478 | 8.632 | 1,731,772 | +0.42(+5.08%) |
Apr 01, 2009 | 8.038 | 8.262 | 7.930 | 8.215 | 885,062 | +0.28(+3.50%) |
Mar 31, 2009 | 7.961 | 8.123 | 7.829 | 7.937 | 799,707 | +0.10(+1.28%) |
Mar 30, 2009 | 7.953 | 7.968 | 7.575 | 7.837 | 1,114,098 | -0.83(-9.62%) |
Mar 26, 2009 | 8.432 | 8.694 | 8.246 | 8.671 | 1,377,749 | +0.49(+5.94%) |
Mar 25, 2009 | 8.115 | 8.517 | 7.891 | 8.185 | 1,640,413 | +0.18(+2.22%) |
Mar 24, 2009 | 8.169 | 8.300 | 7.907 | 8.007 | 847,434 | -0.16(-1.98%) |
Mar 23, 2009 | 7.891 | 8.169 | 7.636 | 8.169 | 1,017,159 | +0.69(+9.30%) |
Mar 20, 2009 | 7.798 | 7.837 | 7.382 | 7.474 | 1,349,311 | -0.29(-3.78%) |
Mar 19, 2009 | 7.814 | 7.868 | 7.667 | 7.768 | 1,018,392 | +0.23(+3.07%) |
Mar 18, 2009 | 7.297 | 7.598 | 7.289 | 7.536 | 1,198,887 | +0.26(+3.61%) |
Mar 17, 2009 | 6.864 | 7.343 | 6.818 | 7.273 | 1,247,607 | +0.35(+5.02%) |
Mar 16, 2009 | 7.142 | 7.219 | 6.895 | 6.926 | 1,271,967 | -0.16(-2.29%) |
Mar 13, 2009 | 6.795 | 7.212 | 6.710 | 7.088 | 2,684,263 | +0.68(+10.60%) |
Mar 12, 2009 | 6.324 | 6.447 | 6.216 | 6.409 | 1,851,822 | +0.05(+0.85%) |
Mar 11, 2009 | 6.339 | 6.424 | 6.239 | 6.355 | 1,163,415 | +0.06(+0.98%) |
Mar 10, 2009 | 6.007 | 6.301 | 6.007 | 6.293 | 1,527,781 | +0.39(+6.68%) |
Mar 09, 2009 | 5.845 | 6.169 | 5.830 | 5.899 | 1,599,747 | -0.29(-4.62%) |
Mar 06, 2009 | 6.138 | 6.254 | 6.061 | 6.185 | 2,577,862 | +0.06(+1.01%) |
Mar 05, 2009 | 6.154 | 6.270 | 6.115 | 6.123 | 1,482,360 | -0.33(-5.14%) |
Mar 04, 2009 | 6.339 | 6.555 | 6.301 | 6.455 | 2,273,687 | +0.11(+1.70%) |
Mar 02, 2009 | 6.385 | 6.501 | 6.331 | 6.347 | 2,013,520 | -0.26(-3.97%) |
Feb 27, 2009 | 6.555 | 6.694 | 6.555 | 6.609 | 1,415,419 | -0.03(-0.47%) |
Feb 26, 2009 | 6.725 | 6.803 | 6.640 | 6.640 | 1,914,320 | -0.02(-0.35%) |
Feb 25, 2009 | 6.617 | 6.787 | 6.517 | 6.663 | 2,176,154 | +0.18(+2.74%) |
Feb 24, 2009 | 6.061 | 6.517 | 6.046 | 6.486 | 1,926,077 | +0.40(+6.60%) |
Feb 23, 2009 | 6.524 | 6.524 | 6.061 | 6.084 | 951,036 | -0.55(-8.27%) |
Feb 20, 2009 | 6.532 | 6.694 | 6.494 | 6.633 | 1,270,948 | -0.04(-0.58%) |
Feb 19, 2009 | 6.965 | 7.011 | 6.663 | 6.671 | 756,739 | -0.18(-2.59%) |
Feb 18, 2009 | 6.903 | 6.918 | 6.718 | 6.849 | 1,267,218 | -0.21(-2.95%) |
Feb 17, 2009 | 7.235 | 7.266 | 7.057 | 7.057 | 1,243,376 | -0.46(-6.06%) |
Feb 13, 2009 | 7.636 | 7.714 | 7.497 | 7.513 | 805,978 | -0.10(-1.32%) |
Feb 12, 2009 | 7.397 | 7.644 | 7.382 | 7.613 | 1,377,461 | +0.17(+2.28%) |
Feb 11, 2009 | 7.660 | 7.698 | 7.289 | 7.443 | 1,502,630 | +0.13(+1.80%) |
Feb 10, 2009 | 7.737 | 7.860 | 7.304 | 7.312 | 1,449,380 | -0.55(-6.97%) |
Feb 09, 2009 | 7.984 | 8.030 | 7.829 | 7.860 | 991,377 | -0.05(-0.59%) |
Feb 06, 2009 | 7.536 | 7.992 | 7.513 | 7.907 | 2,324,497 | +0.60(+8.25%) |
Feb 05, 2009 | 7.304 | 7.428 | 7.104 | 7.304 | 1,570,592 | -0.28(-3.67%) |
Feb 04, 2009 | 7.443 | 7.760 | 7.443 | 7.582 | 1,346,799 | +0.13(+1.76%) |
Feb 03, 2009 | 7.335 | 7.474 | 7.219 | 7.451 | 1,029,226 | +0.15(+2.12%) |