Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 11.44 | 11.75 | 11.24 | 11.31 | 854,064 | -0.06(-0.49%) |
Apr 29, 2009 | 11.68 | 11.78 | 11.27 | 11.37 | 1,609,488 | -0.29(-2.52%) |
Apr 28, 2009 | 11.58 | 11.91 | 11.46 | 11.66 | 1,361,615 | +0.03(+0.26%) |
Apr 27, 2009 | 11.33 | 11.97 | 11.30 | 11.63 | 1,425,739 | +0.09(+0.74%) |
Apr 24, 2009 | 11.13 | 11.63 | 11.08 | 11.55 | 1,198,478 | +0.49(+4.47%) |
Apr 23, 2009 | 10.81 | 11.26 | 10.72 | 11.05 | 1,110,312 | +0.29(+2.69%) |
Apr 22, 2009 | 10.59 | 11.35 | 10.59 | 10.76 | 1,041,670 | -0.04(-0.36%) |
Apr 21, 2009 | 10.23 | 10.82 | 10.02 | 10.80 | 1,088,204 | +0.52(+5.01%) |
Apr 20, 2009 | 10.55 | 10.75 | 10.23 | 10.29 | 905,165 | -0.52(-4.78%) |
Apr 17, 2009 | 10.70 | 10.95 | 10.59 | 10.80 | 908,452 | +0.14(+1.28%) |
Apr 16, 2009 | 10.15 | 10.78 | 10.11 | 10.66 | 997,241 | +0.57(+5.66%) |
Apr 15, 2009 | 10.15 | 10.26 | 9.859 | 10.09 | 1,187,703 | -0.14(-1.37%) |
Apr 14, 2009 | 10.55 | 10.61 | 10.12 | 10.23 | 945,151 | -0.47(-4.42%) |
Apr 13, 2009 | 10.56 | 10.88 | 10.56 | 10.71 | 844,844 | -0.02(-0.20%) |
Apr 09, 2009 | 10.55 | 10.87 | 10.39 | 10.73 | 802,257 | +0.39(+3.79%) |
Apr 08, 2009 | 10.11 | 10.42 | 9.987 | 10.34 | 674,671 | +0.34(+3.41%) |
Apr 07, 2009 | 10.05 | 10.20 | 9.829 | 9.996 | 884,347 | -0.16(-1.55%) |
Apr 06, 2009 | 10.22 | 10.24 | 9.962 | 10.15 | 528,965 | -0.18(-1.73%) |
Apr 03, 2009 | 10.31 | 10.41 | 10.13 | 10.33 | 511,642 | +0.03(+0.29%) |
Apr 02, 2009 | 9.953 | 10.66 | 9.927 | 10.30 | 1,150,765 | +0.60(+6.15%) |
Apr 01, 2009 | 9.727 | 9.812 | 9.505 | 9.706 | 797,471 | -0.04(-0.44%) |
Mar 31, 2009 | 9.936 | 10.06 | 9.523 | 9.748 | 1,416,791 | -0.03(-0.31%) |
Mar 30, 2009 | 9.906 | 10.04 | 9.719 | 9.778 | 785,258 | -1.19(-10.81%) |
Mar 26, 2009 | 10.49 | 10.97 | 10.40 | 10.96 | 1,061,124 | +0.62(+6.02%) |
Mar 25, 2009 | 10.17 | 10.42 | 9.974 | 10.34 | 1,203,571 | +0.39(+3.94%) |
Mar 24, 2009 | 10.06 | 10.34 | 9.915 | 9.949 | 584,282 | -0.46(-4.42%) |
Mar 23, 2009 | 10.09 | 10.41 | 9.898 | 10.41 | 679,535 | +0.56(+5.71%) |
Mar 20, 2009 | 10.02 | 10.26 | 9.689 | 9.846 | 967,342 | -0.10(-0.99%) |
Mar 19, 2009 | 10.65 | 10.65 | 9.808 | 9.945 | 1,720,976 | -0.75(-7.05%) |
Mar 18, 2009 | 10.57 | 10.76 | 10.38 | 10.70 | 1,152,484 | +0.04(+0.40%) |
Mar 17, 2009 | 10.07 | 10.66 | 10.01 | 10.66 | 1,187,973 | +0.55(+5.44%) |
Mar 16, 2009 | 10.16 | 10.34 | 10.01 | 10.11 | 1,016,486 | +0.03(+0.25%) |
Mar 13, 2009 | 9.974 | 10.12 | 9.625 | 10.08 | 902,728 | +0.16(+1.59%) |
Mar 12, 2009 | 9.416 | 9.970 | 9.284 | 9.923 | 1,181,559 | +0.49(+5.15%) |
Mar 11, 2009 | 9.331 | 9.518 | 9.109 | 9.437 | 1,204,995 | +0.09(+0.96%) |
Mar 10, 2009 | 9.058 | 9.395 | 9.020 | 9.348 | 1,022,567 | +0.45(+5.08%) |
Mar 09, 2009 | 9.280 | 9.356 | 8.875 | 8.896 | 813,830 | -0.46(-4.92%) |
Mar 06, 2009 | 9.736 | 9.736 | 9.164 | 9.356 | 711,839 | +0.17(+1.90%) |
Mar 05, 2009 | 9.476 | 9.688 | 9.152 | 9.182 | 809,506 | -0.46(-4.77%) |
Mar 04, 2009 | 9.420 | 9.774 | 9.373 | 9.642 | 748,902 | +0.15(+1.62%) |
Mar 02, 2009 | 9.254 | 9.702 | 9.122 | 9.488 | 1,180,221 | +0.05(+0.50%) |
Feb 27, 2009 | 9.173 | 9.719 | 9.160 | 9.442 | 1,046,071 | +0.25(+2.74%) |
Feb 26, 2009 | 9.164 | 9.412 | 9.074 | 9.190 | 1,362,115 | +0.09(+0.98%) |
Feb 25, 2009 | 9.535 | 9.736 | 9.071 | 9.101 | 3,385,209 | +0.63(+7.39%) |
Feb 24, 2009 | 8.815 | 8.934 | 8.142 | 8.474 | 1,456,542 | -0.18(-2.12%) |
Feb 23, 2009 | 9.139 | 9.139 | 8.521 | 8.657 | 843,216 | -0.38(-4.15%) |
Feb 20, 2009 | 8.457 | 9.177 | 8.457 | 9.032 | 912,654 | +0.52(+6.06%) |
Feb 19, 2009 | 8.708 | 8.811 | 8.512 | 8.517 | 462,929 | -0.08(-0.94%) |
Feb 18, 2009 | 8.789 | 8.789 | 8.529 | 8.598 | 418,449 | -0.09(-1.08%) |
Feb 17, 2009 | 8.653 | 8.845 | 8.491 | 8.691 | 636,389 | -0.20(-2.25%) |
Feb 13, 2009 | 9.002 | 9.105 | 8.760 | 8.892 | 587,538 | -0.08(-0.86%) |
Feb 12, 2009 | 8.721 | 8.994 | 8.465 | 8.968 | 1,156,712 | +0.37(+4.31%) |
Feb 11, 2009 | 8.393 | 8.674 | 8.333 | 8.598 | 662,972 | +0.23(+2.70%) |
Feb 10, 2009 | 8.696 | 8.862 | 8.359 | 8.372 | 731,837 | -0.35(-4.05%) |
Feb 09, 2009 | 8.508 | 8.819 | 8.346 | 8.725 | 602,294 | +0.19(+2.20%) |
Feb 06, 2009 | 8.465 | 8.636 | 8.448 | 8.538 | 913,700 | +0.06(+0.70%) |
Feb 05, 2009 | 8.159 | 8.508 | 8.159 | 8.478 | 511,276 | +0.12(+1.38%) |
Feb 04, 2009 | 8.384 | 8.491 | 8.261 | 8.363 | 689,442 | -0.06(-0.66%) |
Feb 03, 2009 | 8.355 | 8.542 | 8.291 | 8.419 | 974,734 | +0.04(+0.46%) |