Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 10.11 | 10.11 | 9.542 | 9.589 | 9,775,659 | -0.43(-4.32%) |
Apr 29, 2009 | 9.838 | 10.07 | 9.811 | 10.02 | 7,158,586 | +0.30(+3.10%) |
Apr 28, 2009 | 9.822 | 9.869 | 9.688 | 9.721 | 3,778,015 | -0.21(-2.07%) |
Apr 27, 2009 | 9.932 | 10.04 | 9.871 | 9.926 | 6,600,096 | +0.36(+3.72%) |
Apr 24, 2009 | 9.578 | 9.671 | 9.512 | 9.570 | 5,361,643 | +0.23(+2.50%) |
Apr 23, 2009 | 9.175 | 9.339 | 9.095 | 9.337 | 9,124,695 | +0.18(+1.95%) |
Apr 22, 2009 | 9.095 | 9.260 | 9.084 | 9.158 | 4,477,600 | -0.23(-2.48%) |
Apr 21, 2009 | 9.205 | 9.413 | 9.169 | 9.391 | 4,587,949 | +0.02(+0.18%) |
Apr 20, 2009 | 9.466 | 9.518 | 9.337 | 9.375 | 3,617,868 | -0.25(-2.56%) |
Apr 17, 2009 | 9.715 | 9.745 | 9.561 | 9.622 | 5,015,236 | -0.21(-2.12%) |
Apr 16, 2009 | 9.603 | 9.860 | 9.564 | 9.830 | 5,133,112 | +0.26(+2.69%) |
Apr 15, 2009 | 9.542 | 9.591 | 9.427 | 9.572 | 4,077,657 | +0.13(+1.39%) |
Apr 14, 2009 | 9.359 | 9.485 | 9.315 | 9.441 | 5,595,450 | +0.05(+0.53%) |
Apr 13, 2009 | 9.230 | 9.460 | 9.230 | 9.391 | 2,600,757 | +0.10(+1.03%) |
Apr 09, 2009 | 9.370 | 9.383 | 9.241 | 9.296 | 4,804,565 | -0.16(-1.74%) |
Apr 08, 2009 | 9.460 | 9.540 | 9.372 | 9.460 | 7,920,489 | +0.07(+0.73%) |
Apr 07, 2009 | 9.553 | 9.619 | 9.359 | 9.391 | 5,624,130 | -0.24(-2.48%) |
Apr 06, 2009 | 9.583 | 9.726 | 9.509 | 9.630 | 4,926,769 | +0.05(+0.52%) |
Apr 03, 2009 | 9.764 | 9.800 | 9.509 | 9.581 | 8,542,151 | -0.14(-1.47%) |
Apr 02, 2009 | 9.803 | 9.934 | 9.707 | 9.723 | 9,194,876 | -0.12(-1.23%) |
Apr 01, 2009 | 9.485 | 9.855 | 9.452 | 9.844 | 10,540,451 | +0.12(+1.27%) |
Mar 31, 2009 | 9.529 | 9.800 | 9.383 | 9.721 | 8,547,617 | +0.33(+3.50%) |
Mar 30, 2009 | 8.923 | 9.400 | 8.835 | 9.391 | 13,572,923 | +0.28(+3.07%) |
Mar 26, 2009 | 9.112 | 9.158 | 9.005 | 9.112 | 6,479,128 | -0.11(-1.16%) |
Mar 25, 2009 | 9.115 | 9.274 | 9.013 | 9.219 | 10,673,928 | +0.09(+0.93%) |
Mar 24, 2009 | 9.216 | 9.284 | 9.123 | 9.134 | 3,176,547 | -0.04(-0.48%) |
Mar 23, 2009 | 9.013 | 9.186 | 8.999 | 9.178 | 8,304,918 | +0.16(+1.76%) |
Mar 20, 2009 | 9.079 | 9.136 | 8.966 | 9.019 | 3,281,684 | +0.03(+0.30%) |
Mar 19, 2009 | 9.153 | 9.186 | 8.953 | 8.991 | 3,120,260 | -0.25(-2.70%) |
Mar 18, 2009 | 9.221 | 9.320 | 9.024 | 9.241 | 6,246,980 | -0.25(-2.63%) |
Mar 17, 2009 | 9.315 | 9.493 | 9.205 | 9.490 | 5,795,557 | +0.13(+1.41%) |
Mar 16, 2009 | 9.375 | 9.496 | 9.301 | 9.359 | 6,808,521 | +0.31(+3.42%) |
Mar 13, 2009 | 8.986 | 9.082 | 8.816 | 9.049 | 0 | +0.24(+2.74%) |
Mar 12, 2009 | 8.539 | 8.838 | 8.413 | 8.807 | 7,941,492 | +0.34(+4.05%) |
Mar 11, 2009 | 8.530 | 8.618 | 8.352 | 8.465 | 5,807,059 | -0.15(-1.75%) |
Mar 10, 2009 | 8.292 | 8.646 | 8.284 | 8.615 | 6,772,957 | +0.32(+3.90%) |
Mar 09, 2009 | 8.245 | 8.404 | 8.215 | 8.292 | 7,443,804 | -0.11(-1.34%) |
Mar 06, 2009 | 8.421 | 8.492 | 8.254 | 8.404 | 0 | +0.05(+0.66%) |
Mar 05, 2009 | 8.539 | 8.574 | 8.333 | 8.350 | 5,832,398 | -0.17(-2.03%) |
Mar 04, 2009 | 8.547 | 8.648 | 8.413 | 8.522 | 6,646,952 | -0.02(-0.29%) |
Mar 02, 2009 | 8.755 | 8.761 | 8.519 | 8.547 | 5,262,370 | -0.12(-1.33%) |
Feb 27, 2009 | 8.731 | 8.805 | 8.626 | 8.662 | 0 | -0.32(-3.57%) |
Feb 26, 2009 | 9.287 | 9.353 | 8.981 | 8.983 | 5,852,937 | -0.33(-3.51%) |
Feb 25, 2009 | 9.537 | 9.572 | 9.282 | 9.309 | 6,652,204 | -0.38(-3.91%) |
Feb 24, 2009 | 9.641 | 9.721 | 9.492 | 9.688 | 5,270,838 | +0.27(+2.91%) |
Feb 23, 2009 | 9.734 | 9.745 | 9.378 | 9.413 | 3,208,191 | -0.29(-2.94%) |
Feb 20, 2009 | 9.551 | 9.751 | 9.545 | 9.699 | 0 | -0.04(-0.45%) |
Feb 19, 2009 | 9.830 | 9.899 | 9.710 | 9.742 | 4,850,549 | +0.01(+0.06%) |
Feb 18, 2009 | 9.729 | 9.789 | 9.578 | 9.737 | 4,046,439 | -0.01(-0.11%) |
Feb 17, 2009 | 9.849 | 9.871 | 9.723 | 9.748 | 4,776,556 | -0.39(-3.89%) |
Feb 13, 2009 | 10.28 | 10.33 | 10.09 | 10.14 | 0 | -0.19(-1.88%) |
Feb 12, 2009 | 10.15 | 10.34 | 10.09 | 10.34 | 3,523,201 | -0.03(-0.26%) |
Feb 11, 2009 | 10.27 | 10.41 | 10.24 | 10.36 | 3,417,535 | -0.01(-0.11%) |
Feb 10, 2009 | 10.58 | 10.70 | 10.34 | 10.38 | 3,479,117 | -0.24(-2.22%) |
Feb 09, 2009 | 10.61 | 10.64 | 10.50 | 10.61 | 2,381,755 | +0.13(+1.20%) |
Feb 06, 2009 | 10.23 | 10.57 | 10.21 | 10.49 | 0 | -0.05(-0.52%) |
Feb 05, 2009 | 10.40 | 10.61 | 10.35 | 10.54 | 3,724,963 | +0.21(+1.99%) |
Feb 04, 2009 | 10.52 | 10.61 | 10.29 | 10.33 | 5,352,164 | -0.68(-6.15%) |
Feb 03, 2009 | 10.80 | 11.06 | 10.69 | 11.01 | 4,267,523 | +0.44(+4.20%) |