Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 12.30 | 12.48 | 11.91 | 12.22 | 14,179 | +0.37(+3.13%) |
Apr 29, 2009 | 11.88 | 12.45 | 11.85 | 11.85 | 10,949 | +0.11(+0.97%) |
Apr 28, 2009 | 11.16 | 11.73 | 11.10 | 11.73 | 7,218 | +0.23(+2.04%) |
Apr 27, 2009 | 11.94 | 11.94 | 11.04 | 11.50 | 21,185 | -0.11(-0.96%) |
Apr 24, 2009 | 11.37 | 11.66 | 11.36 | 11.61 | 10,842 | +0.45(+4.01%) |
Apr 23, 2009 | 11.30 | 11.34 | 10.91 | 11.16 | 6,269 | -0.40(-3.45%) |
Apr 22, 2009 | 11.23 | 11.63 | 11.15 | 11.56 | 22,352 | +0.42(+3.76%) |
Apr 21, 2009 | 10.79 | 11.19 | 10.48 | 11.14 | 5,880 | +0.34(+3.19%) |
Apr 20, 2009 | 10.95 | 11.46 | 10.80 | 10.80 | 27,023 | -1.06(-8.94%) |
Apr 17, 2009 | 12.12 | 12.12 | 11.75 | 11.86 | 105,848 | +0.00(+0.00%) |
Apr 16, 2009 | 11.55 | 11.95 | 11.53 | 11.86 | 302,430 | +0.23(+2.02%) |
Apr 15, 2009 | 12.04 | 12.04 | 11.28 | 11.62 | 34,897 | +0.26(+2.25%) |
Apr 14, 2009 | 12.28 | 12.28 | 11.28 | 11.37 | 250,302 | -0.79(-6.48%) |
Apr 13, 2009 | 11.61 | 12.98 | 11.59 | 12.16 | 193,149 | -0.00(-0.03%) |
Apr 09, 2009 | 11.42 | 12.16 | 11.42 | 12.16 | 9,279 | +0.78(+6.85%) |
Apr 08, 2009 | 11.49 | 11.61 | 11.38 | 11.38 | 11,512 | -0.06(-0.51%) |
Apr 07, 2009 | 11.54 | 11.78 | 10.65 | 11.44 | 18,659 | -0.74(-6.06%) |
Apr 06, 2009 | 12.53 | 12.53 | 11.65 | 12.18 | 47,305 | +0.02(+0.17%) |
Apr 03, 2009 | 12.07 | 12.28 | 11.99 | 12.16 | 16,388 | +0.10(+0.87%) |
Apr 02, 2009 | 11.73 | 12.32 | 11.69 | 12.05 | 46,944 | +0.89(+8.00%) |
Apr 01, 2009 | 10.52 | 11.32 | 10.29 | 11.16 | 18,106 | +0.69(+6.61%) |
Mar 31, 2009 | 10.49 | 10.80 | 10.32 | 10.47 | 9,771 | +0.30(+2.93%) |
Mar 30, 2009 | 10.38 | 10.44 | 9.931 | 10.17 | 15,405 | -0.98(-8.79%) |
Mar 26, 2009 | 10.89 | 11.15 | 10.52 | 11.15 | 22,185 | +0.94(+9.18%) |
Mar 25, 2009 | 11.01 | 11.01 | 10.18 | 10.21 | 11,932 | -0.60(-5.54%) |
Mar 24, 2009 | 12.10 | 12.10 | 10.80 | 10.81 | 15,556 | -0.51(-4.52%) |
Mar 23, 2009 | 10.90 | 11.32 | 10.66 | 11.32 | 31,622 | +1.31(+13.04%) |
Mar 20, 2009 | 10.68 | 10.68 | 9.956 | 10.02 | 8,323 | -0.41(-3.89%) |
Mar 19, 2009 | 10.57 | 10.60 | 10.26 | 10.42 | 16,503 | -0.09(-0.88%) |
Mar 18, 2009 | 9.851 | 10.80 | 9.851 | 10.51 | 31,484 | +0.73(+7.41%) |
Mar 17, 2009 | 9.901 | 9.901 | 9.335 | 9.788 | 16,531 | +0.39(+4.19%) |
Mar 16, 2009 | 8.866 | 9.952 | 8.866 | 9.394 | 31,462 | -0.39(-3.94%) |
Mar 13, 2009 | 9.608 | 9.788 | 9.302 | 9.780 | 0 | +0.37(+3.97%) |
Mar 12, 2009 | 8.803 | 9.407 | 8.803 | 9.407 | 28,929 | +0.61(+6.91%) |
Mar 11, 2009 | 8.455 | 8.849 | 8.455 | 8.799 | 24,921 | +0.42(+4.95%) |
Mar 10, 2009 | 7.868 | 8.384 | 7.522 | 8.384 | 13,585 | +0.91(+12.11%) |
Mar 09, 2009 | 7.715 | 8.019 | 7.478 | 7.478 | 37,572 | -0.28(-3.57%) |
Mar 06, 2009 | 8.332 | 8.332 | 7.508 | 7.755 | 0 | -0.44(-5.37%) |
Mar 05, 2009 | 8.505 | 8.535 | 8.195 | 8.195 | 9,332 | -0.60(-6.86%) |
Mar 04, 2009 | 8.669 | 9.075 | 8.325 | 8.799 | 14,616 | +0.26(+3.09%) |
Mar 02, 2009 | 9.076 | 9.180 | 8.472 | 8.535 | 18,724 | -1.19(-12.24%) |
Feb 27, 2009 | 9.222 | 9.725 | 9.138 | 9.725 | 0 | +0.12(+1.27%) |
Feb 26, 2009 | 10.04 | 10.04 | 9.600 | 9.604 | 7,648 | -0.45(-4.43%) |
Feb 25, 2009 | 9.774 | 10.21 | 9.369 | 10.05 | 7,275 | +0.16(+1.66%) |
Feb 24, 2009 | 9.105 | 9.931 | 9.013 | 9.885 | 14,289 | +0.84(+9.27%) |
Feb 23, 2009 | 9.390 | 9.750 | 9.046 | 9.046 | 17,879 | -0.51(-5.35%) |
Feb 20, 2009 | 8.870 | 9.641 | 8.644 | 9.558 | 19,131 | +0.17(+1.79%) |
Feb 19, 2009 | 9.453 | 9.914 | 9.390 | 9.390 | 54,824 | +0.13(+1.36%) |
Feb 18, 2009 | 9.302 | 9.373 | 9.155 | 9.264 | 8,552 | -0.37(-3.83%) |
Feb 17, 2009 | 9.558 | 9.935 | 9.528 | 9.633 | 106,523 | -0.99(-9.31%) |
Feb 13, 2009 | 10.35 | 10.75 | 10.33 | 10.62 | 30,892 | +0.39(+3.81%) |
Feb 12, 2009 | 9.868 | 10.23 | 9.700 | 10.23 | 6,457 | +0.06(+0.62%) |
Feb 11, 2009 | 10.27 | 10.34 | 10.05 | 10.17 | 3,649 | -0.00(-0.04%) |
Feb 10, 2009 | 10.40 | 10.56 | 10.15 | 10.17 | 13,468 | -0.81(-7.37%) |
Feb 09, 2009 | 11.05 | 11.11 | 10.98 | 10.98 | 4,551 | -0.08(-0.75%) |
Feb 06, 2009 | 10.79 | 11.08 | 10.79 | 11.07 | 13,876 | +0.62(+5.92%) |
Feb 05, 2009 | 10.06 | 10.49 | 10.00 | 10.45 | 10,322 | +0.22(+2.11%) |
Feb 04, 2009 | 11.10 | 11.10 | 10.23 | 10.23 | 11,345 | -0.46(-4.28%) |
Feb 03, 2009 | 10.52 | 10.69 | 10.33 | 10.69 | 13,060 | +0.51(+5.00%) |