Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 10.80 | 11.63 | 10.54 | 11.22 | 1,054,274 | +1.58(+16.40%) |
Apr 29, 2009 | 9.142 | 9.643 | 9.100 | 9.636 | 447,461 | +0.59(+6.47%) |
Apr 28, 2009 | 8.739 | 9.286 | 8.739 | 9.051 | 250,208 | +0.21(+2.41%) |
Apr 27, 2009 | 8.937 | 9.157 | 8.792 | 8.838 | 324,148 | -0.29(-3.16%) |
Apr 24, 2009 | 9.210 | 9.294 | 8.929 | 9.127 | 393,265 | -0.01(-0.08%) |
Apr 23, 2009 | 9.210 | 9.294 | 8.800 | 9.134 | 328,667 | -0.09(-0.99%) |
Apr 22, 2009 | 9.514 | 9.598 | 9.203 | 9.225 | 372,669 | -0.49(-5.01%) |
Apr 21, 2009 | 8.990 | 9.719 | 8.709 | 9.712 | 408,810 | +0.65(+7.12%) |
Apr 20, 2009 | 9.453 | 9.522 | 9.043 | 9.066 | 494,494 | -0.59(-6.14%) |
Apr 17, 2009 | 10.02 | 10.02 | 9.590 | 9.659 | 511,958 | -0.32(-3.20%) |
Apr 16, 2009 | 10.52 | 10.52 | 9.833 | 9.978 | 593,313 | -0.39(-3.74%) |
Apr 15, 2009 | 9.864 | 10.41 | 9.742 | 10.37 | 369,482 | +0.43(+4.28%) |
Apr 14, 2009 | 10.67 | 10.78 | 9.894 | 9.940 | 602,422 | -0.97(-8.85%) |
Apr 13, 2009 | 10.37 | 10.92 | 10.24 | 10.90 | 403,947 | +0.36(+3.39%) |
Apr 09, 2009 | 9.955 | 10.55 | 9.704 | 10.55 | 538,494 | +0.82(+8.44%) |
Apr 08, 2009 | 9.552 | 9.757 | 9.476 | 9.727 | 248,600 | +0.24(+2.48%) |
Apr 07, 2009 | 9.598 | 9.795 | 9.461 | 9.491 | 323,199 | -0.30(-3.03%) |
Apr 06, 2009 | 9.772 | 9.879 | 9.621 | 9.788 | 311,911 | -0.15(-1.53%) |
Apr 03, 2009 | 9.735 | 9.947 | 9.469 | 9.940 | 243,046 | +0.21(+2.11%) |
Apr 02, 2009 | 9.552 | 9.757 | 9.180 | 9.735 | 631,286 | +0.45(+4.83%) |
Apr 01, 2009 | 9.066 | 9.476 | 8.944 | 9.286 | 624,484 | +0.05(+0.49%) |
Mar 31, 2009 | 9.157 | 9.408 | 8.883 | 9.241 | 381,493 | +0.24(+2.70%) |
Mar 30, 2009 | 9.241 | 9.355 | 8.975 | 8.997 | 607,683 | -0.84(-8.57%) |
Mar 26, 2009 | 9.871 | 9.886 | 9.575 | 9.841 | 573,351 | +0.11(+1.09%) |
Mar 25, 2009 | 9.400 | 9.735 | 9.210 | 9.735 | 704,487 | +0.48(+5.17%) |
Mar 24, 2009 | 9.795 | 10.24 | 9.241 | 9.256 | 487,997 | -0.74(-7.45%) |
Mar 23, 2009 | 9.662 | 10.04 | 9.583 | 10.00 | 791,574 | +0.52(+5.45%) |
Mar 20, 2009 | 9.757 | 9.970 | 9.453 | 9.484 | 722,442 | -0.16(-1.65%) |
Mar 19, 2009 | 10.15 | 10.24 | 9.613 | 9.643 | 424,170 | -0.36(-3.65%) |
Mar 18, 2009 | 9.803 | 10.01 | 9.453 | 10.01 | 728,614 | +0.17(+1.70%) |
Mar 17, 2009 | 9.400 | 9.841 | 9.271 | 9.841 | 355,249 | +0.65(+7.02%) |
Mar 16, 2009 | 9.461 | 9.818 | 9.172 | 9.195 | 411,850 | -0.19(-2.02%) |
Mar 13, 2009 | 9.241 | 9.438 | 9.035 | 9.385 | 214,075 | +0.17(+1.90%) |
Mar 12, 2009 | 8.579 | 9.241 | 8.260 | 9.210 | 533,336 | +0.55(+6.41%) |
Mar 11, 2009 | 8.519 | 8.876 | 8.511 | 8.655 | 632,541 | +0.10(+1.15%) |
Mar 10, 2009 | 7.979 | 8.564 | 7.880 | 8.557 | 493,885 | +0.83(+10.72%) |
Mar 09, 2009 | 7.987 | 8.169 | 7.645 | 7.728 | 307,932 | -0.33(-4.15%) |
Mar 06, 2009 | 7.971 | 8.215 | 7.797 | 8.063 | 384,580 | +0.22(+2.81%) |
Mar 05, 2009 | 8.412 | 8.549 | 7.797 | 7.842 | 498,838 | -0.79(-9.15%) |
Mar 04, 2009 | 8.671 | 8.769 | 8.283 | 8.633 | 394,050 | -0.18(-2.07%) |
Mar 02, 2009 | 8.975 | 9.377 | 8.792 | 8.815 | 551,354 | -0.33(-3.57%) |
Feb 27, 2009 | 8.959 | 9.324 | 8.929 | 9.142 | 573,978 | +0.11(+1.26%) |
Feb 26, 2009 | 9.453 | 9.545 | 8.975 | 9.028 | 326,235 | -0.30(-3.18%) |
Feb 25, 2009 | 9.719 | 9.719 | 8.982 | 9.324 | 416,490 | -0.46(-4.66%) |
Feb 24, 2009 | 9.195 | 9.803 | 9.180 | 9.780 | 564,104 | +0.77(+8.52%) |
Feb 23, 2009 | 9.697 | 9.871 | 8.982 | 9.013 | 415,520 | -0.62(-6.39%) |
Feb 20, 2009 | 9.446 | 9.841 | 9.370 | 9.628 | 484,895 | +0.02(+0.24%) |
Feb 19, 2009 | 9.902 | 9.924 | 9.590 | 9.605 | 534,429 | -0.18(-1.86%) |
Feb 18, 2009 | 9.940 | 10.12 | 9.651 | 9.788 | 379,911 | -0.11(-1.15%) |
Feb 17, 2009 | 10.13 | 10.22 | 9.879 | 9.902 | 647,141 | -0.43(-4.12%) |
Feb 13, 2009 | 10.75 | 10.83 | 10.33 | 10.33 | 660,594 | -0.44(-4.09%) |
Feb 12, 2009 | 10.56 | 10.87 | 10.46 | 10.77 | 685,360 | -0.02(-0.21%) |
Feb 11, 2009 | 10.67 | 10.98 | 10.49 | 10.79 | 523,851 | +0.14(+1.28%) |
Feb 10, 2009 | 11.39 | 11.47 | 10.61 | 10.65 | 506,131 | -0.79(-6.91%) |
Feb 09, 2009 | 11.52 | 11.85 | 11.31 | 11.44 | 318,416 | -0.17(-1.44%) |
Feb 06, 2009 | 11.26 | 11.66 | 11.08 | 11.61 | 531,470 | +0.30(+2.69%) |
Feb 05, 2009 | 10.99 | 11.45 | 10.62 | 11.31 | 502,726 | +0.19(+1.71%) |
Feb 04, 2009 | 11.36 | 11.57 | 10.90 | 11.12 | 519,969 | -0.27(-2.40%) |
Feb 03, 2009 | 11.46 | 11.66 | 11.04 | 11.39 | 442,221 | +0.01(+0.07%) |