Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 10.96 | 11.43 | 10.24 | 10.49 | 1,259,045 | -0.37(-3.44%) |
Apr 29, 2009 | 10.33 | 11.23 | 10.22 | 10.86 | 958,092 | +0.66(+6.48%) |
Apr 28, 2009 | 10.29 | 10.57 | 10.06 | 10.20 | 849,315 | -0.24(-2.27%) |
Apr 27, 2009 | 10.27 | 10.55 | 10.13 | 10.44 | 535,155 | -0.15(-1.43%) |
Apr 24, 2009 | 10.16 | 10.73 | 9.985 | 10.59 | 467,886 | +0.50(+4.99%) |
Apr 23, 2009 | 10.16 | 10.25 | 9.784 | 10.09 | 459,531 | -0.06(-0.64%) |
Apr 22, 2009 | 9.878 | 10.42 | 9.655 | 10.15 | 413,294 | +0.18(+1.80%) |
Apr 21, 2009 | 9.281 | 10.07 | 9.102 | 9.971 | 650,133 | +0.68(+7.26%) |
Apr 20, 2009 | 9.691 | 9.691 | 9.174 | 9.296 | 791,772 | -0.54(-5.48%) |
Apr 17, 2009 | 9.619 | 9.985 | 9.533 | 9.834 | 468,085 | +0.25(+2.62%) |
Apr 16, 2009 | 9.375 | 9.684 | 9.288 | 9.583 | 688,996 | +0.36(+3.89%) |
Apr 15, 2009 | 8.944 | 9.260 | 8.793 | 9.224 | 457,880 | +0.30(+3.38%) |
Apr 14, 2009 | 8.865 | 9.145 | 8.584 | 8.922 | 484,624 | +0.00(+0.00%) |
Apr 13, 2009 | 9.102 | 9.138 | 8.786 | 8.922 | 614,298 | -0.31(-3.35%) |
Apr 09, 2009 | 8.498 | 9.296 | 8.369 | 9.231 | 832,959 | +0.96(+11.64%) |
Apr 08, 2009 | 7.909 | 8.268 | 7.880 | 8.268 | 761,031 | +0.44(+5.60%) |
Apr 07, 2009 | 8.003 | 8.110 | 7.600 | 7.830 | 1,041,450 | -0.82(-9.47%) |
Apr 06, 2009 | 8.470 | 8.915 | 8.470 | 8.649 | 662,220 | +0.06(+0.75%) |
Apr 03, 2009 | 8.635 | 8.685 | 8.448 | 8.584 | 675,161 | -0.06(-0.67%) |
Apr 02, 2009 | 8.197 | 8.742 | 8.010 | 8.642 | 841,895 | +0.74(+9.36%) |
Apr 01, 2009 | 7.414 | 7.981 | 7.270 | 7.902 | 852,935 | +0.35(+4.66%) |
Mar 31, 2009 | 7.313 | 7.643 | 7.234 | 7.550 | 1,067,407 | +0.36(+4.99%) |
Mar 30, 2009 | 7.320 | 7.514 | 7.119 | 7.191 | 452,367 | -0.59(-7.57%) |
Mar 26, 2009 | 7.435 | 7.780 | 7.335 | 7.780 | 675,365 | +0.47(+6.49%) |
Mar 25, 2009 | 7.191 | 7.485 | 7.003 | 7.306 | 553,553 | +0.11(+1.60%) |
Mar 24, 2009 | 6.982 | 7.406 | 6.824 | 7.191 | 605,711 | +0.10(+1.42%) |
Mar 23, 2009 | 6.875 | 7.090 | 6.839 | 7.090 | 656,871 | +0.39(+5.79%) |
Mar 20, 2009 | 6.781 | 7.112 | 6.401 | 6.702 | 1,455,478 | -0.59(-8.08%) |
Mar 19, 2009 | 7.248 | 7.493 | 7.141 | 7.291 | 917,535 | +0.13(+1.81%) |
Mar 18, 2009 | 6.731 | 7.220 | 6.717 | 7.162 | 537,381 | +0.28(+4.07%) |
Mar 17, 2009 | 6.839 | 6.882 | 6.580 | 6.882 | 307,615 | +0.17(+2.46%) |
Mar 16, 2009 | 6.824 | 7.047 | 6.674 | 6.717 | 745,148 | +0.08(+1.19%) |
Mar 13, 2009 | 6.623 | 6.681 | 6.393 | 6.638 | 0 | +0.09(+1.32%) |
Mar 12, 2009 | 6.508 | 6.587 | 6.128 | 6.551 | 1,311,068 | +0.13(+2.01%) |
Mar 11, 2009 | 6.401 | 6.480 | 6.221 | 6.422 | 951,614 | +0.02(+0.34%) |
Mar 10, 2009 | 5.941 | 6.465 | 5.912 | 6.401 | 1,270,797 | +0.62(+10.82%) |
Mar 09, 2009 | 5.891 | 5.948 | 5.725 | 5.776 | 795,346 | -0.08(-1.35%) |
Mar 06, 2009 | 6.185 | 6.192 | 5.725 | 5.855 | 0 | -0.14(-2.40%) |
Mar 05, 2009 | 6.487 | 6.530 | 5.905 | 5.998 | 734,359 | -0.64(-9.63%) |
Mar 04, 2009 | 6.796 | 6.832 | 6.516 | 6.638 | 749,027 | -0.23(-3.35%) |
Mar 02, 2009 | 7.392 | 7.442 | 6.846 | 6.868 | 718,860 | -0.66(-8.78%) |
Feb 27, 2009 | 7.600 | 7.830 | 7.521 | 7.528 | 0 | -0.25(-3.23%) |
Feb 26, 2009 | 7.916 | 8.039 | 7.737 | 7.780 | 573,700 | -0.01(-0.09%) |
Feb 25, 2009 | 7.859 | 7.988 | 7.694 | 7.787 | 736,616 | -0.14(-1.81%) |
Feb 24, 2009 | 7.845 | 8.046 | 7.607 | 7.931 | 563,736 | +0.15(+1.94%) |
Feb 23, 2009 | 8.060 | 8.153 | 7.780 | 7.780 | 664,233 | -0.22(-2.78%) |
Feb 20, 2009 | 8.197 | 8.326 | 7.888 | 8.003 | 675,807 | -0.34(-4.05%) |
Feb 19, 2009 | 8.807 | 8.822 | 8.297 | 8.340 | 440,340 | -0.34(-3.89%) |
Feb 18, 2009 | 8.836 | 8.936 | 8.549 | 8.678 | 533,713 | -0.08(-0.90%) |
Feb 17, 2009 | 8.980 | 8.980 | 8.692 | 8.757 | 674,036 | -0.49(-5.28%) |
Feb 13, 2009 | 9.619 | 9.734 | 9.166 | 9.245 | 504,128 | -0.34(-3.52%) |
Feb 12, 2009 | 9.324 | 9.727 | 9.095 | 9.583 | 994,386 | +0.22(+2.30%) |
Feb 11, 2009 | 9.339 | 9.605 | 9.238 | 9.367 | 767,874 | +0.09(+1.01%) |
Feb 10, 2009 | 9.533 | 9.712 | 9.181 | 9.274 | 950,659 | -0.32(-3.30%) |
Feb 09, 2009 | 9.475 | 9.640 | 9.360 | 9.590 | 1,279,774 | +0.16(+1.68%) |
Feb 06, 2009 | 9.181 | 9.569 | 9.181 | 9.432 | 1,463,905 | +0.25(+2.74%) |
Feb 05, 2009 | 9.102 | 9.447 | 8.922 | 9.181 | 716,581 | +0.05(+0.55%) |
Feb 04, 2009 | 8.936 | 9.403 | 8.850 | 9.130 | 834,885 | +0.24(+2.67%) |
Feb 03, 2009 | 9.202 | 9.295 | 8.728 | 8.893 | 742,028 | -0.36(-3.88%) |