Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 11.16 | 11.76 | 11.03 | 11.28 | 1,555,900 | +0.17(+1.56%) |
Apr 29, 2009 | 10.73 | 11.15 | 10.66 | 11.11 | 693,961 | +0.46(+4.33%) |
Apr 28, 2009 | 10.40 | 10.81 | 10.30 | 10.65 | 468,006 | +0.22(+2.08%) |
Apr 27, 2009 | 10.29 | 10.62 | 10.21 | 10.43 | 636,158 | -0.02(-0.17%) |
Apr 24, 2009 | 10.13 | 10.59 | 10.04 | 10.45 | 651,085 | +0.35(+3.44%) |
Apr 23, 2009 | 10.43 | 10.46 | 9.866 | 10.10 | 994,375 | -0.33(-3.17%) |
Apr 22, 2009 | 10.37 | 10.57 | 10.23 | 10.43 | 774,980 | +0.02(+0.17%) |
Apr 21, 2009 | 10.46 | 10.47 | 10.16 | 10.41 | 1,292,126 | -0.10(-0.91%) |
Apr 20, 2009 | 10.34 | 10.60 | 10.27 | 10.51 | 1,148,762 | -0.03(-0.25%) |
Apr 17, 2009 | 10.54 | 10.62 | 10.40 | 10.54 | 739,727 | -0.02(-0.16%) |
Apr 16, 2009 | 10.28 | 10.59 | 9.883 | 10.55 | 726,527 | +0.28(+2.71%) |
Apr 15, 2009 | 10.81 | 10.91 | 9.900 | 10.27 | 934,539 | -0.50(-4.68%) |
Apr 14, 2009 | 11.10 | 11.18 | 10.75 | 10.78 | 1,050,313 | -0.39(-3.50%) |
Apr 13, 2009 | 10.89 | 11.27 | 10.78 | 11.17 | 590,674 | +0.29(+2.64%) |
Apr 09, 2009 | 10.52 | 11.13 | 10.45 | 10.88 | 1,105,491 | +0.54(+5.21%) |
Apr 08, 2009 | 10.11 | 10.47 | 10.10 | 10.34 | 658,152 | +0.30(+2.94%) |
Apr 07, 2009 | 9.831 | 10.44 | 9.701 | 10.05 | 1,210,819 | +0.15(+1.49%) |
Apr 06, 2009 | 9.701 | 9.961 | 9.593 | 9.900 | 2,355,220 | +0.10(+0.98%) |
Apr 03, 2009 | 9.179 | 9.805 | 9.049 | 9.805 | 1,202,529 | +0.58(+6.31%) |
Apr 02, 2009 | 8.875 | 9.249 | 8.823 | 9.222 | 794,499 | +0.56(+6.42%) |
Apr 01, 2009 | 8.510 | 8.684 | 8.318 | 8.666 | 518,536 | +0.07(+0.81%) |
Mar 31, 2009 | 8.579 | 8.770 | 8.484 | 8.597 | 585,146 | +0.15(+1.75%) |
Mar 30, 2009 | 8.449 | 8.510 | 8.223 | 8.449 | 690,023 | -0.30(-3.38%) |
Mar 26, 2009 | 8.475 | 8.831 | 8.388 | 8.744 | 823,520 | +0.30(+3.60%) |
Mar 25, 2009 | 8.675 | 8.788 | 8.240 | 8.440 | 540,620 | -0.16(-1.82%) |
Mar 24, 2009 | 8.753 | 8.892 | 8.597 | 8.597 | 504,705 | -0.27(-3.04%) |
Mar 23, 2009 | 8.623 | 8.883 | 8.597 | 8.866 | 686,903 | +0.42(+4.94%) |
Mar 20, 2009 | 8.431 | 8.664 | 8.345 | 8.449 | 1,156,695 | +0.09(+1.04%) |
Mar 19, 2009 | 8.518 | 8.553 | 8.110 | 8.362 | 510,579 | -0.13(-1.54%) |
Mar 18, 2009 | 8.249 | 8.553 | 8.179 | 8.492 | 461,858 | +0.24(+2.95%) |
Mar 17, 2009 | 8.362 | 8.440 | 7.884 | 8.249 | 1,184,943 | -0.13(-1.56%) |
Mar 16, 2009 | 8.458 | 8.684 | 8.379 | 8.379 | 574,094 | +0.00(+0.00%) |
Mar 13, 2009 | 8.318 | 8.440 | 8.014 | 8.379 | 0 | +0.16(+1.90%) |
Mar 12, 2009 | 7.866 | 8.249 | 7.449 | 8.223 | 707,248 | +0.32(+4.07%) |
Mar 11, 2009 | 8.423 | 8.527 | 7.858 | 7.901 | 677,483 | -0.44(-5.31%) |
Mar 10, 2009 | 7.927 | 8.362 | 7.840 | 8.345 | 863,779 | +0.56(+7.14%) |
Mar 09, 2009 | 8.066 | 8.145 | 7.658 | 7.788 | 891,993 | -0.33(-4.07%) |
Mar 06, 2009 | 8.153 | 8.232 | 7.745 | 8.119 | 0 | -0.01(-0.11%) |
Mar 05, 2009 | 8.518 | 8.597 | 7.997 | 8.127 | 1,500,998 | -0.54(-6.22%) |
Mar 04, 2009 | 7.797 | 8.797 | 7.788 | 8.666 | 1,998,866 | +0.82(+10.41%) |
Mar 02, 2009 | 8.405 | 8.501 | 7.806 | 7.849 | 1,343,937 | -0.69(-8.04%) |
Feb 27, 2009 | 9.092 | 9.170 | 8.484 | 8.536 | 0 | -0.69(-7.45%) |
Feb 26, 2009 | 9.570 | 9.648 | 9.109 | 9.222 | 996,184 | -0.33(-3.46%) |
Feb 25, 2009 | 9.822 | 9.892 | 9.344 | 9.553 | 784,428 | -0.26(-2.66%) |
Feb 24, 2009 | 9.648 | 9.848 | 9.440 | 9.814 | 823,995 | +0.25(+2.64%) |
Feb 23, 2009 | 9.961 | 9.996 | 9.561 | 9.561 | 681,977 | -0.43(-4.26%) |
Feb 20, 2009 | 10.05 | 10.14 | 9.648 | 9.987 | 833,502 | -0.21(-2.05%) |
Feb 19, 2009 | 10.07 | 10.50 | 10.07 | 10.20 | 1,314,139 | +0.10(+0.95%) |
Feb 18, 2009 | 10.38 | 10.38 | 9.900 | 10.10 | 942,977 | -0.19(-1.86%) |
Feb 17, 2009 | 10.19 | 10.45 | 9.996 | 10.29 | 812,815 | -0.15(-1.42%) |
Feb 13, 2009 | 10.66 | 10.66 | 10.26 | 10.44 | 965,396 | -0.18(-1.72%) |
Feb 12, 2009 | 10.72 | 10.80 | 10.39 | 10.62 | 973,576 | -0.33(-3.02%) |
Feb 11, 2009 | 10.92 | 11.03 | 10.73 | 10.95 | 666,962 | -0.01(-0.08%) |
Feb 10, 2009 | 10.80 | 11.42 | 10.72 | 10.96 | 1,720,735 | +0.13(+1.20%) |
Feb 09, 2009 | 10.97 | 11.07 | 10.60 | 10.83 | 938,763 | -0.15(-1.35%) |
Feb 06, 2009 | 10.95 | 11.04 | 10.72 | 10.98 | 2,101,243 | -0.07(-0.63%) |
Feb 05, 2009 | 11.50 | 11.79 | 11.00 | 11.05 | 2,092,959 | -0.85(-7.16%) |
Feb 04, 2009 | 12.12 | 12.48 | 11.71 | 11.90 | 744,395 | -0.30(-2.42%) |
Feb 03, 2009 | 11.86 | 12.24 | 11.73 | 12.20 | 717,978 | +0.29(+2.41%) |