Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 8.544 | 8.642 | 8.410 | 8.447 | 4,337 | -0.11(-1.24%) |
Apr 29, 2009 | 8.445 | 8.646 | 8.445 | 8.553 | 1,622 | +0.09(+1.06%) |
Apr 28, 2009 | 8.140 | 8.689 | 8.140 | 8.464 | 14,729 | -0.09(-1.04%) |
Apr 27, 2009 | 8.331 | 8.553 | 8.328 | 8.553 | 8,149 | +0.20(+2.43%) |
Apr 24, 2009 | 8.618 | 8.618 | 8.350 | 8.350 | 3,406 | +0.03(+0.34%) |
Apr 23, 2009 | 8.347 | 8.356 | 8.322 | 8.322 | 6,034 | -0.02(-0.19%) |
Apr 22, 2009 | 8.328 | 8.584 | 8.322 | 8.338 | 11,777 | +0.01(+0.15%) |
Apr 21, 2009 | 8.507 | 8.908 | 8.322 | 8.325 | 13,204 | -0.03(-0.33%) |
Apr 20, 2009 | 8.633 | 8.633 | 8.353 | 8.353 | 8,759 | -0.15(-1.81%) |
Apr 17, 2009 | 8.476 | 8.584 | 8.399 | 8.507 | 24,355 | -0.08(-0.90%) |
Apr 16, 2009 | 8.744 | 8.744 | 8.584 | 8.584 | 6,005 | +0.07(+0.87%) |
Apr 15, 2009 | 8.153 | 8.760 | 7.952 | 8.510 | 32,884 | +0.34(+4.19%) |
Apr 14, 2009 | 8.145 | 8.334 | 8.014 | 8.168 | 5,022 | -0.08(-0.97%) |
Apr 13, 2009 | 8.476 | 8.996 | 8.165 | 8.248 | 16,092 | -0.38(-4.43%) |
Apr 09, 2009 | 9.108 | 9.108 | 8.476 | 8.630 | 17,843 | -0.01(-0.07%) |
Apr 08, 2009 | 8.553 | 8.695 | 8.291 | 8.637 | 16,611 | +0.01(+0.07%) |
Apr 07, 2009 | 8.630 | 8.792 | 8.630 | 8.630 | 6,650 | -0.20(-2.27%) |
Apr 06, 2009 | 8.476 | 8.939 | 8.476 | 8.831 | 8,412 | +0.20(+2.32%) |
Apr 03, 2009 | 8.322 | 8.749 | 8.319 | 8.630 | 2,919 | +0.31(+3.70%) |
Apr 02, 2009 | 8.322 | 8.322 | 8.322 | 8.322 | 973 | +0.00(+0.00%) |
Apr 01, 2009 | 7.716 | 8.384 | 7.716 | 8.322 | 10,177 | +0.22(+2.66%) |
Mar 31, 2009 | 8.630 | 8.630 | 7.737 | 8.106 | 7,786 | +0.40(+5.20%) |
Mar 30, 2009 | 7.709 | 7.965 | 7.644 | 7.706 | 30,065 | -1.00(-11.50%) |
Mar 26, 2009 | 8.322 | 8.784 | 8.322 | 8.707 | 8,039 | +0.59(+7.21%) |
Mar 25, 2009 | 8.214 | 8.492 | 7.860 | 8.122 | 5,190 | +0.26(+3.33%) |
Mar 24, 2009 | 8.892 | 8.892 | 7.860 | 7.860 | 7,786 | -0.34(-4.17%) |
Mar 23, 2009 | 8.939 | 8.939 | 8.202 | 8.202 | 27,752 | -0.02(-0.22%) |
Mar 20, 2009 | 8.584 | 8.630 | 7.881 | 8.220 | 13,512 | -0.03(-0.31%) |
Mar 19, 2009 | 7.783 | 8.245 | 7.767 | 8.245 | 13,373 | +0.54(+7.00%) |
Mar 18, 2009 | 7.814 | 8.091 | 7.089 | 7.706 | 13,950 | +0.02(+0.20%) |
Mar 17, 2009 | 7.854 | 7.958 | 7.336 | 7.690 | 7,462 | -0.53(-6.48%) |
Mar 16, 2009 | 7.561 | 8.245 | 7.561 | 8.223 | 20,981 | +1.01(+14.07%) |
Mar 13, 2009 | 7.367 | 8.146 | 7.089 | 7.209 | 0 | +0.12(+1.70%) |
Mar 12, 2009 | 7.274 | 7.397 | 6.880 | 7.089 | 10,057 | -0.05(-0.65%) |
Mar 11, 2009 | 7.382 | 7.490 | 7.092 | 7.135 | 12,653 | +0.05(+0.65%) |
Mar 10, 2009 | 6.091 | 7.396 | 6.091 | 7.089 | 13,392 | +0.86(+13.78%) |
Mar 09, 2009 | 6.507 | 6.507 | 5.995 | 6.231 | 11,390 | -0.09(-1.40%) |
Mar 06, 2009 | 6.149 | 6.319 | 6.023 | 6.319 | 0 | +0.31(+5.13%) |
Mar 05, 2009 | 6.622 | 6.781 | 6.010 | 6.010 | 7,462 | -0.47(-7.19%) |
Mar 04, 2009 | 6.154 | 6.759 | 5.933 | 6.476 | 11,060 | +0.62(+10.58%) |
Mar 02, 2009 | 6.710 | 6.991 | 5.856 | 5.856 | 23,116 | -1.16(-16.57%) |
Feb 27, 2009 | 7.111 | 7.240 | 6.550 | 7.020 | 0 | -0.22(-3.05%) |
Feb 26, 2009 | 7.188 | 7.851 | 6.319 | 7.240 | 30,107 | +0.20(+2.80%) |
Feb 25, 2009 | 5.625 | 7.043 | 5.573 | 7.043 | 18,982 | +1.42(+25.28%) |
Feb 24, 2009 | 6.165 | 6.165 | 4.623 | 5.622 | 108,754 | -0.54(-8.80%) |
Feb 23, 2009 | 7.539 | 7.767 | 6.149 | 6.165 | 34,724 | -1.08(-14.89%) |
Feb 20, 2009 | 7.706 | 8.137 | 7.015 | 7.243 | 0 | -0.77(-9.62%) |
Feb 19, 2009 | 7.545 | 8.214 | 7.545 | 8.014 | 6,326 | +0.45(+5.95%) |
Feb 18, 2009 | 8.939 | 8.939 | 7.552 | 7.564 | 29,640 | -1.22(-13.89%) |
Feb 17, 2009 | 8.939 | 8.952 | 8.784 | 8.784 | 10,868 | -0.15(-1.72%) |
Feb 13, 2009 | 9.247 | 9.361 | 8.707 | 8.939 | 18,677 | -0.31(-3.33%) |
Feb 12, 2009 | 9.869 | 9.909 | 9.247 | 9.247 | 21,412 | -1.05(-10.18%) |
Feb 11, 2009 | 10.63 | 11.02 | 9.191 | 10.29 | 20,115 | -0.06(-0.59%) |
Feb 10, 2009 | 10.48 | 11.16 | 10.36 | 10.36 | 6,488 | -0.15(-1.47%) |
Feb 09, 2009 | 10.57 | 10.79 | 10.34 | 10.51 | 8,159 | -0.28(-2.57%) |
Feb 06, 2009 | 10.63 | 10.79 | 10.11 | 10.79 | 11,974 | +0.30(+2.85%) |
Feb 05, 2009 | 10.45 | 10.72 | 10.45 | 10.49 | 11,355 | +0.02(+0.24%) |
Feb 04, 2009 | 10.63 | 10.75 | 10.46 | 10.46 | 11,442 | -0.29(-2.72%) |
Feb 03, 2009 | 10.75 | 10.77 | 10.45 | 10.76 | 3,893 | +0.24(+2.32%) |