Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 9.473 | 9.498 | 9.092 | 9.162 | 1,267,102 | -0.25(-2.70%) |
Apr 29, 2009 | 9.113 | 9.438 | 9.028 | 9.417 | 1,330,872 | +0.33(+3.65%) |
Apr 28, 2009 | 8.845 | 9.275 | 8.845 | 9.085 | 1,064,367 | +0.13(+1.42%) |
Apr 27, 2009 | 8.640 | 9.141 | 8.598 | 8.958 | 2,183,473 | +0.16(+1.85%) |
Apr 24, 2009 | 8.640 | 8.951 | 8.111 | 8.795 | 2,719,037 | +0.16(+1.88%) |
Apr 23, 2009 | 8.661 | 8.682 | 8.337 | 8.633 | 1,908,875 | -0.01(-0.08%) |
Apr 22, 2009 | 8.697 | 8.944 | 8.457 | 8.640 | 2,392,284 | -0.23(-2.63%) |
Apr 21, 2009 | 8.054 | 8.880 | 7.885 | 8.873 | 3,072,775 | +0.77(+9.49%) |
Apr 20, 2009 | 8.725 | 9.254 | 8.061 | 8.104 | 4,064,643 | -1.46(-15.28%) |
Apr 17, 2009 | 9.127 | 9.685 | 9.127 | 9.565 | 1,731,599 | +0.01(+0.07%) |
Apr 16, 2009 | 9.537 | 9.657 | 9.311 | 9.558 | 1,316,063 | +0.18(+1.88%) |
Apr 15, 2009 | 9.522 | 9.522 | 8.908 | 9.381 | 1,971,273 | -0.21(-2.21%) |
Apr 14, 2009 | 10.33 | 10.40 | 9.593 | 9.593 | 1,596,352 | -0.84(-8.05%) |
Apr 13, 2009 | 9.847 | 10.47 | 9.529 | 10.43 | 2,334,524 | +0.47(+4.67%) |
Apr 09, 2009 | 9.671 | 9.967 | 9.537 | 9.967 | 2,733,562 | +0.52(+5.45%) |
Apr 08, 2009 | 9.402 | 9.522 | 9.226 | 9.452 | 1,080,562 | +0.15(+1.59%) |
Apr 07, 2009 | 9.297 | 9.579 | 9.268 | 9.304 | 1,515,828 | -0.18(-1.93%) |
Apr 06, 2009 | 9.367 | 9.551 | 9.268 | 9.487 | 1,127,285 | -0.14(-1.47%) |
Apr 03, 2009 | 9.628 | 9.635 | 9.367 | 9.628 | 1,053,833 | +0.01(+0.15%) |
Apr 02, 2009 | 9.699 | 9.882 | 9.487 | 9.614 | 2,227,850 | +0.13(+1.41%) |
Apr 01, 2009 | 9.162 | 9.607 | 9.035 | 9.480 | 976,744 | +0.10(+1.05%) |
Mar 31, 2009 | 9.071 | 9.424 | 8.993 | 9.381 | 1,138,478 | +0.42(+4.73%) |
Mar 30, 2009 | 9.184 | 9.268 | 8.958 | 8.958 | 1,232,276 | -0.61(-6.42%) |
Mar 26, 2009 | 9.459 | 9.572 | 9.085 | 9.572 | 1,571,042 | +0.25(+2.65%) |
Mar 25, 2009 | 9.177 | 9.593 | 8.929 | 9.325 | 1,865,495 | +0.22(+2.40%) |
Mar 24, 2009 | 9.452 | 9.628 | 9.106 | 9.106 | 1,783,628 | -0.54(-5.56%) |
Mar 23, 2009 | 9.099 | 9.642 | 8.824 | 9.642 | 2,219,124 | +0.99(+11.42%) |
Mar 20, 2009 | 9.113 | 9.113 | 8.652 | 8.654 | 1,942,213 | -0.45(-4.96%) |
Mar 19, 2009 | 9.508 | 9.508 | 9.099 | 9.106 | 2,177,643 | -0.34(-3.59%) |
Mar 18, 2009 | 8.682 | 9.445 | 8.513 | 9.445 | 2,665,350 | +0.73(+8.34%) |
Mar 17, 2009 | 8.372 | 8.718 | 8.273 | 8.718 | 983,377 | +0.37(+4.40%) |
Mar 16, 2009 | 8.506 | 8.753 | 8.308 | 8.351 | 1,637,559 | -0.04(-0.50%) |
Mar 13, 2009 | 8.379 | 8.633 | 8.322 | 8.393 | 1,751,279 | +0.05(+0.59%) |
Mar 12, 2009 | 7.489 | 8.344 | 7.235 | 8.344 | 1,665,346 | +0.79(+10.47%) |
Mar 11, 2009 | 7.433 | 7.765 | 7.278 | 7.553 | 1,878,818 | +0.02(+0.28%) |
Mar 10, 2009 | 7.129 | 7.532 | 7.052 | 7.532 | 2,692,662 | +0.44(+6.27%) |
Mar 09, 2009 | 6.953 | 7.228 | 6.946 | 7.087 | 1,361,376 | +0.00(+0.00%) |
Mar 06, 2009 | 7.094 | 7.264 | 6.882 | 7.087 | 1,751,851 | +0.07(+1.01%) |
Mar 05, 2009 | 7.497 | 7.602 | 7.009 | 7.017 | 1,897,461 | -0.66(-8.56%) |
Mar 04, 2009 | 7.842 | 7.892 | 7.574 | 7.673 | 1,410,168 | -0.15(-1.90%) |
Mar 02, 2009 | 7.842 | 8.061 | 7.567 | 7.821 | 1,965,710 | -0.22(-2.72%) |
Feb 27, 2009 | 7.864 | 8.315 | 7.842 | 8.040 | 1,755,676 | -0.01(-0.09%) |
Feb 26, 2009 | 8.315 | 8.541 | 8.027 | 8.047 | 2,648,513 | -0.15(-1.81%) |
Feb 25, 2009 | 8.005 | 8.506 | 7.737 | 8.195 | 2,106,224 | +0.09(+1.13%) |
Feb 24, 2009 | 7.624 | 8.132 | 7.412 | 8.104 | 4,220,958 | +0.44(+5.71%) |
Feb 23, 2009 | 8.040 | 8.139 | 7.617 | 7.666 | 2,521,989 | -0.34(-4.23%) |
Feb 20, 2009 | 7.617 | 8.202 | 7.313 | 8.005 | 3,197,312 | +0.25(+3.18%) |
Feb 19, 2009 | 8.534 | 8.534 | 7.758 | 7.758 | 1,887,655 | -0.72(-8.49%) |
Feb 18, 2009 | 8.577 | 8.682 | 8.365 | 8.478 | 1,625,702 | -0.11(-1.23%) |
Feb 17, 2009 | 8.654 | 8.866 | 8.562 | 8.584 | 1,133,465 | -0.38(-4.25%) |
Feb 13, 2009 | 9.049 | 9.170 | 8.824 | 8.965 | 1,325,830 | -0.11(-1.17%) |
Feb 12, 2009 | 8.774 | 9.134 | 8.682 | 9.071 | 1,709,813 | +0.02(+0.23%) |
Feb 11, 2009 | 8.979 | 9.120 | 8.824 | 9.049 | 1,461,120 | +0.23(+2.64%) |
Feb 10, 2009 | 9.424 | 9.515 | 8.788 | 8.817 | 1,864,781 | -0.73(-7.69%) |
Feb 09, 2009 | 9.311 | 9.642 | 9.226 | 9.551 | 906,651 | +0.24(+2.58%) |
Feb 06, 2009 | 8.958 | 9.353 | 8.845 | 9.311 | 2,163,361 | +0.42(+4.77%) |
Feb 05, 2009 | 8.499 | 9.042 | 8.195 | 8.887 | 1,367,105 | +0.37(+4.31%) |
Feb 04, 2009 | 8.633 | 8.760 | 8.379 | 8.520 | 1,746,580 | -0.15(-1.71%) |
Feb 03, 2009 | 8.795 | 8.922 | 8.478 | 8.668 | 1,139,960 | -0.04(-0.49%) |