Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 11.13 | 11.14 | 10.49 | 10.80 | 1,451,444 | -0.17(-1.56%) |
Apr 29, 2009 | 10.19 | 11.11 | 9.606 | 10.97 | 2,080,079 | +0.45(+4.23%) |
Apr 28, 2009 | 10.59 | 10.77 | 10.41 | 10.53 | 1,472,561 | -0.25(-2.28%) |
Apr 27, 2009 | 10.81 | 11.06 | 10.59 | 10.77 | 1,976,435 | -0.47(-4.22%) |
Apr 24, 2009 | 10.63 | 11.36 | 10.52 | 11.25 | 1,687,787 | +0.87(+8.43%) |
Apr 23, 2009 | 10.98 | 11.12 | 10.14 | 10.37 | 2,777,862 | -0.57(-5.17%) |
Apr 22, 2009 | 10.45 | 11.27 | 10.35 | 10.94 | 1,294,896 | +0.39(+3.68%) |
Apr 21, 2009 | 9.771 | 10.63 | 9.720 | 10.55 | 2,059,681 | +0.70(+7.08%) |
Apr 20, 2009 | 10.43 | 10.43 | 9.623 | 9.851 | 1,711,680 | -0.85(-7.91%) |
Apr 17, 2009 | 10.25 | 10.77 | 10.18 | 10.70 | 1,416,960 | +0.56(+5.52%) |
Apr 16, 2009 | 9.560 | 10.22 | 9.343 | 10.14 | 1,582,708 | +0.61(+6.35%) |
Apr 15, 2009 | 9.440 | 9.560 | 9.251 | 9.531 | 1,191,694 | +0.07(+0.79%) |
Apr 14, 2009 | 9.309 | 9.726 | 9.171 | 9.457 | 962,895 | +0.04(+0.42%) |
Apr 13, 2009 | 9.194 | 9.520 | 9.120 | 9.417 | 992,186 | -0.18(-1.90%) |
Apr 09, 2009 | 9.571 | 9.629 | 9.366 | 9.600 | 1,149,582 | +0.53(+5.86%) |
Apr 08, 2009 | 8.794 | 9.074 | 8.583 | 9.069 | 921,696 | +0.36(+4.13%) |
Apr 07, 2009 | 8.697 | 8.920 | 8.571 | 8.709 | 896,776 | -0.14(-1.55%) |
Apr 06, 2009 | 9.143 | 9.166 | 8.560 | 8.846 | 1,559,865 | -0.43(-4.62%) |
Apr 03, 2009 | 8.623 | 9.303 | 8.531 | 9.274 | 1,717,155 | +0.70(+8.20%) |
Apr 02, 2009 | 8.286 | 8.713 | 8.149 | 8.571 | 1,169,528 | +0.58(+7.22%) |
Apr 01, 2009 | 7.549 | 8.017 | 7.429 | 7.994 | 1,211,180 | +0.33(+4.25%) |
Mar 31, 2009 | 8.069 | 8.131 | 7.657 | 7.669 | 1,006,178 | -0.28(-3.52%) |
Mar 30, 2009 | 8.006 | 8.097 | 7.583 | 7.949 | 1,148,780 | -0.78(-8.97%) |
Mar 26, 2009 | 8.406 | 8.931 | 8.383 | 8.731 | 1,684,549 | +0.63(+7.83%) |
Mar 25, 2009 | 8.086 | 8.343 | 7.789 | 8.097 | 1,109,276 | +0.11(+1.43%) |
Mar 24, 2009 | 7.817 | 8.034 | 7.526 | 7.983 | 2,132,707 | -0.07(-0.92%) |
Mar 23, 2009 | 7.897 | 8.057 | 7.840 | 8.057 | 1,458,224 | +0.46(+6.09%) |
Mar 20, 2009 | 8.171 | 8.171 | 7.560 | 7.594 | 972,474 | -0.72(-8.63%) |
Mar 19, 2009 | 7.897 | 8.354 | 7.869 | 8.311 | 1,493,960 | +0.63(+8.22%) |
Mar 18, 2009 | 7.337 | 7.760 | 7.183 | 7.680 | 755,345 | +0.22(+2.91%) |
Mar 17, 2009 | 7.320 | 7.491 | 7.006 | 7.463 | 880,536 | +0.19(+2.59%) |
Mar 16, 2009 | 7.000 | 7.617 | 6.931 | 7.274 | 1,309,197 | +0.27(+3.83%) |
Mar 13, 2009 | 6.886 | 7.360 | 6.886 | 7.006 | 0 | +0.18(+2.68%) |
Mar 12, 2009 | 6.634 | 6.839 | 6.429 | 6.823 | 1,194,473 | +0.27(+4.10%) |
Mar 11, 2009 | 6.869 | 6.926 | 6.366 | 6.554 | 1,188,696 | -0.24(-3.53%) |
Mar 10, 2009 | 6.874 | 7.154 | 6.691 | 6.794 | 1,853,393 | +0.16(+2.41%) |
Mar 09, 2009 | 6.554 | 7.131 | 6.451 | 6.634 | 1,042,922 | -0.03(-0.51%) |
Mar 06, 2009 | 6.966 | 6.994 | 6.406 | 6.669 | 0 | +0.05(+0.78%) |
Mar 05, 2009 | 7.011 | 7.103 | 6.566 | 6.617 | 1,090,930 | -0.49(-6.84%) |
Mar 04, 2009 | 7.017 | 7.337 | 7.006 | 7.103 | 1,303,928 | +0.47(+7.16%) |
Mar 02, 2009 | 7.246 | 7.389 | 6.480 | 6.629 | 2,258,413 | -0.98(-12.91%) |
Feb 27, 2009 | 7.560 | 8.063 | 7.446 | 7.611 | 0 | -0.36(-4.52%) |
Feb 26, 2009 | 8.223 | 8.331 | 7.949 | 7.971 | 2,099,347 | -0.01(-0.07%) |
Feb 25, 2009 | 7.971 | 8.250 | 7.623 | 7.977 | 1,868,173 | +0.00(+0.00%) |
Feb 24, 2009 | 7.640 | 7.994 | 7.394 | 7.977 | 2,239,688 | +0.34(+4.41%) |
Feb 23, 2009 | 8.903 | 9.023 | 7.457 | 7.640 | 3,362,719 | -1.27(-14.24%) |
Feb 20, 2009 | 9.303 | 9.394 | 8.343 | 8.909 | 2,721,376 | -0.61(-6.37%) |
Feb 19, 2009 | 9.291 | 9.840 | 9.291 | 9.514 | 1,773,750 | +0.27(+2.97%) |
Feb 18, 2009 | 9.657 | 9.680 | 9.040 | 9.240 | 2,029,408 | -0.28(-2.94%) |
Feb 17, 2009 | 10.18 | 10.18 | 9.503 | 9.520 | 1,137,862 | -1.02(-9.70%) |
Feb 13, 2009 | 10.63 | 10.82 | 10.48 | 10.54 | 816,068 | +0.00(+0.00%) |
Feb 12, 2009 | 10.36 | 10.69 | 10.20 | 10.54 | 836,543 | +0.03(+0.27%) |
Feb 11, 2009 | 10.46 | 10.69 | 10.11 | 10.51 | 922,953 | +0.12(+1.15%) |
Feb 10, 2009 | 10.95 | 11.26 | 10.29 | 10.39 | 736,732 | -0.59(-5.36%) |
Feb 09, 2009 | 11.09 | 11.43 | 10.77 | 10.98 | 1,058,326 | -0.10(-0.93%) |
Feb 06, 2009 | 10.79 | 11.45 | 10.77 | 11.09 | 2,780,074 | +0.14(+1.30%) |
Feb 05, 2009 | 10.59 | 11.00 | 10.14 | 10.94 | 969,051 | +0.35(+3.29%) |
Feb 04, 2009 | 10.34 | 10.82 | 10.27 | 10.59 | 2,233,409 | +0.28(+2.71%) |
Feb 03, 2009 | 10.19 | 10.39 | 9.937 | 10.31 | 1,223,488 | +0.13(+1.29%) |