Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 9.994 | 10.22 | 9.804 | 9.823 | 833,546 | -0.07(-0.70%) |
Apr 29, 2009 | 9.588 | 10.08 | 9.481 | 9.893 | 706,292 | +0.37(+3.86%) |
Apr 28, 2009 | 9.588 | 9.905 | 9.214 | 9.525 | 835,569 | -0.23(-2.40%) |
Apr 27, 2009 | 9.696 | 9.880 | 9.512 | 9.759 | 1,151,648 | -0.14(-1.41%) |
Apr 24, 2009 | 9.506 | 10.06 | 9.176 | 9.899 | 816,181 | +0.68(+7.35%) |
Apr 23, 2009 | 9.316 | 9.607 | 8.745 | 9.221 | 1,357,112 | +0.27(+3.05%) |
Apr 22, 2009 | 8.803 | 9.189 | 8.701 | 8.948 | 616,170 | +0.01(+0.14%) |
Apr 21, 2009 | 8.213 | 8.999 | 8.213 | 8.936 | 760,305 | +0.68(+8.29%) |
Apr 20, 2009 | 8.498 | 8.581 | 8.112 | 8.251 | 727,138 | -0.44(-5.10%) |
Apr 17, 2009 | 8.498 | 8.796 | 8.403 | 8.695 | 759,887 | +0.23(+2.77%) |
Apr 16, 2009 | 8.200 | 8.619 | 8.036 | 8.460 | 550,143 | +0.41(+5.12%) |
Apr 15, 2009 | 7.655 | 8.131 | 7.617 | 8.048 | 357,243 | +0.34(+4.36%) |
Apr 14, 2009 | 7.795 | 7.896 | 7.554 | 7.713 | 513,318 | -0.25(-3.11%) |
Apr 13, 2009 | 7.808 | 8.023 | 7.643 | 7.960 | 325,005 | +0.06(+0.80%) |
Apr 09, 2009 | 7.427 | 7.966 | 7.427 | 7.896 | 542,864 | +0.66(+9.11%) |
Apr 08, 2009 | 7.244 | 7.351 | 7.079 | 7.237 | 325,062 | +0.08(+1.06%) |
Apr 07, 2009 | 7.148 | 7.288 | 7.053 | 7.161 | 387,435 | -0.12(-1.65%) |
Apr 06, 2009 | 7.123 | 7.377 | 6.971 | 7.282 | 445,911 | +0.03(+0.44%) |
Apr 03, 2009 | 7.345 | 7.516 | 7.104 | 7.250 | 468,582 | -0.15(-1.97%) |
Apr 02, 2009 | 6.920 | 7.598 | 6.851 | 7.396 | 588,494 | +0.74(+11.14%) |
Apr 01, 2009 | 6.394 | 6.717 | 6.179 | 6.654 | 586,791 | +0.06(+0.96%) |
Mar 31, 2009 | 6.420 | 6.819 | 6.268 | 6.591 | 450,823 | +0.25(+4.00%) |
Mar 30, 2009 | 6.661 | 6.661 | 6.135 | 6.337 | 322,618 | -0.96(-13.12%) |
Mar 26, 2009 | 6.775 | 7.370 | 6.603 | 7.294 | 555,769 | +0.74(+11.32%) |
Mar 25, 2009 | 6.534 | 6.882 | 6.128 | 6.553 | 501,026 | +0.11(+1.77%) |
Mar 24, 2009 | 6.705 | 6.857 | 6.426 | 6.439 | 462,898 | -0.41(-5.93%) |
Mar 23, 2009 | 6.527 | 6.844 | 6.470 | 6.844 | 556,255 | +0.68(+11.11%) |
Mar 20, 2009 | 6.502 | 6.565 | 6.020 | 6.160 | 489,214 | -0.27(-4.24%) |
Mar 19, 2009 | 6.635 | 6.775 | 6.375 | 6.432 | 316,269 | -0.08(-1.26%) |
Mar 18, 2009 | 6.242 | 6.749 | 6.033 | 6.515 | 457,707 | +0.28(+4.47%) |
Mar 17, 2009 | 5.976 | 6.236 | 5.856 | 6.236 | 282,205 | +0.23(+3.91%) |
Mar 16, 2009 | 6.445 | 6.527 | 5.963 | 6.001 | 421,073 | -0.16(-2.67%) |
Mar 13, 2009 | 5.989 | 6.274 | 5.989 | 6.166 | 0 | +0.22(+3.73%) |
Mar 12, 2009 | 5.387 | 6.033 | 5.209 | 5.944 | 392,436 | +0.55(+10.22%) |
Mar 11, 2009 | 5.456 | 5.529 | 5.171 | 5.393 | 505,026 | +0.01(+0.12%) |
Mar 10, 2009 | 5.197 | 5.710 | 5.095 | 5.387 | 672,725 | +0.33(+6.52%) |
Mar 09, 2009 | 5.121 | 5.235 | 5.006 | 5.057 | 711,868 | -0.11(-2.21%) |
Mar 06, 2009 | 5.064 | 5.190 | 4.892 | 5.171 | 0 | +0.23(+4.62%) |
Mar 05, 2009 | 5.292 | 5.342 | 4.880 | 4.943 | 542,162 | -0.49(-9.09%) |
Mar 04, 2009 | 5.330 | 5.532 | 5.089 | 5.437 | 665,677 | -0.32(-5.51%) |
Mar 02, 2009 | 6.115 | 6.135 | 5.723 | 5.754 | 729,600 | -0.46(-7.44%) |
Feb 27, 2009 | 6.166 | 6.451 | 6.115 | 6.217 | 0 | -0.06(-0.91%) |
Feb 26, 2009 | 6.515 | 6.863 | 6.230 | 6.274 | 951,973 | -0.17(-2.65%) |
Feb 25, 2009 | 7.072 | 7.085 | 6.306 | 6.445 | 805,190 | -0.68(-9.60%) |
Feb 24, 2009 | 6.680 | 7.199 | 6.622 | 7.129 | 875,756 | +0.56(+8.59%) |
Feb 23, 2009 | 7.060 | 7.060 | 6.553 | 6.565 | 627,799 | -0.29(-4.25%) |
Feb 20, 2009 | 7.085 | 7.313 | 6.603 | 6.857 | 1,003,866 | -0.41(-5.67%) |
Feb 19, 2009 | 8.017 | 8.099 | 7.161 | 7.269 | 856,781 | -0.72(-8.97%) |
Feb 18, 2009 | 7.903 | 8.872 | 7.795 | 7.985 | 1,569,486 | +0.41(+5.44%) |
Feb 17, 2009 | 7.934 | 7.934 | 7.446 | 7.573 | 675,594 | -0.59(-7.22%) |
Feb 13, 2009 | 8.422 | 8.460 | 7.953 | 8.162 | 533,075 | -0.21(-2.50%) |
Feb 12, 2009 | 8.131 | 8.429 | 7.877 | 8.372 | 457,017 | +0.06(+0.76%) |
Feb 11, 2009 | 7.941 | 8.467 | 7.928 | 8.308 | 459,415 | +0.45(+5.73%) |
Feb 10, 2009 | 8.467 | 8.619 | 7.744 | 7.858 | 948,448 | -0.68(-7.94%) |
Feb 09, 2009 | 8.701 | 8.701 | 8.321 | 8.536 | 613,265 | -0.23(-2.60%) |
Feb 06, 2009 | 8.663 | 9.176 | 8.619 | 8.764 | 714,579 | +0.08(+0.95%) |
Feb 05, 2009 | 8.277 | 9.005 | 8.118 | 8.682 | 637,887 | +0.35(+4.18%) |
Feb 04, 2009 | 8.764 | 9.056 | 8.213 | 8.334 | 571,073 | -0.43(-4.92%) |
Feb 03, 2009 | 8.682 | 8.999 | 8.422 | 8.764 | 347,952 | +0.18(+2.07%) |