Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 11.37 | 11.46 | 11.27 | 11.40 | 1,544,453 | +0.10(+0.90%) |
Apr 29, 2009 | 11.03 | 11.44 | 10.99 | 11.30 | 1,528,984 | +0.58(+5.45%) |
Apr 28, 2009 | 10.67 | 10.76 | 10.51 | 10.71 | 2,199,066 | -0.50(-4.47%) |
Apr 27, 2009 | 11.39 | 11.48 | 11.14 | 11.21 | 1,241,489 | -0.48(-4.12%) |
Apr 24, 2009 | 11.71 | 11.85 | 11.48 | 11.70 | 2,727,905 | -0.32(-2.63%) |
Apr 23, 2009 | 12.00 | 12.11 | 11.78 | 12.01 | 1,301,345 | +0.30(+2.53%) |
Apr 22, 2009 | 11.42 | 11.97 | 11.37 | 11.72 | 2,023,914 | +0.45(+4.04%) |
Apr 21, 2009 | 10.88 | 11.34 | 10.88 | 11.26 | 1,509,097 | +0.56(+5.20%) |
Apr 20, 2009 | 11.00 | 11.04 | 10.70 | 10.70 | 1,951,229 | -0.42(-3.75%) |
Apr 17, 2009 | 11.24 | 11.24 | 10.99 | 11.12 | 1,662,878 | -0.19(-1.72%) |
Apr 16, 2009 | 10.95 | 11.39 | 10.78 | 11.32 | 1,785,234 | +0.53(+4.90%) |
Apr 15, 2009 | 11.04 | 11.04 | 10.57 | 10.79 | 1,818,066 | -0.33(-3.00%) |
Apr 14, 2009 | 11.16 | 11.29 | 10.97 | 11.12 | 1,333,513 | -0.33(-2.91%) |
Apr 13, 2009 | 11.07 | 11.48 | 11.07 | 11.46 | 1,404,163 | +0.18(+1.56%) |
Apr 09, 2009 | 11.04 | 11.28 | 11.04 | 11.28 | 1,235,651 | +0.61(+5.74%) |
Apr 08, 2009 | 10.43 | 10.70 | 10.39 | 10.67 | 1,771,608 | -0.05(-0.43%) |
Apr 07, 2009 | 10.83 | 10.96 | 10.64 | 10.71 | 1,217,058 | -0.28(-2.53%) |
Apr 06, 2009 | 10.92 | 11.06 | 10.69 | 10.99 | 1,557,751 | +0.12(+1.11%) |
Apr 03, 2009 | 10.63 | 10.92 | 10.42 | 10.87 | 2,154,633 | +0.13(+1.21%) |
Apr 02, 2009 | 10.52 | 10.77 | 10.35 | 10.74 | 1,822,441 | +0.84(+8.53%) |
Apr 01, 2009 | 9.554 | 9.907 | 9.480 | 9.898 | 1,894,247 | +0.42(+4.40%) |
Mar 31, 2009 | 9.629 | 9.740 | 9.369 | 9.480 | 1,405,996 | +0.48(+5.36%) |
Mar 30, 2009 | 8.840 | 9.341 | 8.840 | 8.998 | 1,187,730 | -1.32(-12.77%) |
Mar 26, 2009 | 9.972 | 10.33 | 9.833 | 10.32 | 1,880,156 | +0.68(+7.03%) |
Mar 25, 2009 | 9.527 | 9.758 | 9.387 | 9.638 | 2,076,065 | +0.30(+3.18%) |
Mar 24, 2009 | 9.397 | 9.434 | 9.193 | 9.341 | 1,765,314 | -0.21(-2.23%) |
Mar 23, 2009 | 9.193 | 9.666 | 9.183 | 9.554 | 2,075,303 | +0.85(+9.81%) |
Mar 20, 2009 | 8.859 | 8.951 | 8.515 | 8.701 | 1,320,105 | +0.05(+0.54%) |
Mar 19, 2009 | 9.211 | 9.285 | 8.590 | 8.655 | 3,223,743 | -0.63(-6.79%) |
Mar 18, 2009 | 8.924 | 9.360 | 8.710 | 9.285 | 3,105,226 | +0.26(+2.88%) |
Mar 17, 2009 | 9.044 | 9.044 | 8.599 | 9.026 | 1,552,461 | +0.40(+4.62%) |
Mar 16, 2009 | 8.720 | 8.896 | 8.562 | 8.627 | 1,503,446 | +0.16(+1.86%) |
Mar 13, 2009 | 8.349 | 8.571 | 8.265 | 8.469 | 0 | +0.25(+3.05%) |
Mar 12, 2009 | 8.154 | 8.256 | 7.931 | 8.219 | 3,148,420 | +0.03(+0.34%) |
Mar 11, 2009 | 8.339 | 8.349 | 7.977 | 8.191 | 7,185,001 | -0.50(-5.76%) |
Mar 10, 2009 | 8.376 | 8.738 | 8.228 | 8.692 | 1,354,298 | +0.55(+6.72%) |
Mar 09, 2009 | 8.024 | 8.534 | 8.024 | 8.144 | 914,169 | -0.08(-1.01%) |
Mar 06, 2009 | 8.070 | 8.404 | 7.885 | 8.228 | 0 | +0.58(+7.65%) |
Mar 05, 2009 | 6.892 | 7.931 | 6.892 | 7.644 | 1,139,084 | -0.55(-6.68%) |
Mar 04, 2009 | 8.107 | 8.367 | 8.052 | 8.191 | 1,389,273 | +0.97(+13.50%) |
Mar 02, 2009 | 7.300 | 7.402 | 7.143 | 7.217 | 2,183,406 | -0.51(-6.60%) |
Feb 27, 2009 | 7.727 | 7.959 | 7.477 | 7.727 | 0 | -0.03(-0.36%) |
Feb 26, 2009 | 7.838 | 8.024 | 7.736 | 7.755 | 1,991,598 | -0.39(-4.78%) |
Feb 25, 2009 | 8.302 | 8.302 | 8.015 | 8.144 | 1,954,639 | -0.26(-3.09%) |
Feb 24, 2009 | 8.144 | 8.432 | 8.052 | 8.404 | 794,835 | +0.44(+5.47%) |
Feb 23, 2009 | 8.107 | 8.395 | 7.968 | 7.968 | 1,589,082 | +0.11(+1.42%) |
Feb 20, 2009 | 7.393 | 7.903 | 7.393 | 7.857 | 1,016,687 | -0.34(-4.19%) |
Feb 19, 2009 | 8.562 | 8.645 | 8.135 | 8.200 | 2,095,441 | -0.10(-1.23%) |
Feb 18, 2009 | 8.256 | 8.432 | 8.158 | 8.302 | 1,102,676 | +0.23(+2.87%) |
Feb 17, 2009 | 8.349 | 8.349 | 8.015 | 8.070 | 1,816,266 | -0.99(-10.95%) |
Feb 13, 2009 | 9.239 | 9.239 | 8.951 | 9.063 | 748,050 | +0.02(+0.21%) |
Feb 12, 2009 | 8.784 | 9.100 | 8.534 | 9.044 | 1,753,189 | -0.20(-2.21%) |
Feb 11, 2009 | 9.202 | 9.313 | 9.072 | 9.248 | 827,774 | +0.44(+4.95%) |
Feb 10, 2009 | 9.072 | 9.258 | 8.701 | 8.812 | 1,976,166 | -0.60(-6.40%) |
Feb 09, 2009 | 9.675 | 9.694 | 9.276 | 9.415 | 1,724,935 | -0.50(-5.05%) |
Feb 06, 2009 | 9.851 | 10.01 | 9.786 | 9.916 | 1,280,946 | +0.32(+3.29%) |
Feb 05, 2009 | 9.582 | 9.842 | 9.323 | 9.601 | 2,148,786 | -0.20(-2.08%) |
Feb 04, 2009 | 9.814 | 10.06 | 9.610 | 9.805 | 2,125,220 | +0.51(+5.49%) |
Feb 03, 2009 | 9.211 | 9.323 | 9.035 | 9.295 | 688,184 | +0.27(+2.98%) |