Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 11.08 | 11.39 | 11.00 | 11.06 | 639,236 | +0.08(+0.76%) |
Apr 29, 2009 | 10.79 | 11.17 | 10.79 | 10.98 | 545,220 | +0.47(+4.51%) |
Apr 28, 2009 | 10.42 | 10.64 | 10.31 | 10.50 | 685,437 | -0.27(-2.47%) |
Apr 27, 2009 | 10.72 | 10.87 | 10.68 | 10.77 | 316,276 | -0.17(-1.52%) |
Apr 24, 2009 | 10.85 | 11.05 | 10.82 | 10.94 | 335,762 | +0.23(+2.17%) |
Apr 23, 2009 | 10.28 | 10.70 | 10.28 | 10.70 | 799,829 | +0.41(+3.95%) |
Apr 22, 2009 | 10.30 | 10.49 | 10.20 | 10.30 | 169,277 | -0.20(-1.90%) |
Apr 21, 2009 | 10.23 | 10.54 | 10.18 | 10.49 | 234,389 | +0.25(+2.43%) |
Apr 20, 2009 | 10.68 | 10.68 | 10.21 | 10.25 | 626,656 | -0.42(-3.90%) |
Apr 17, 2009 | 10.33 | 10.71 | 10.33 | 10.66 | 194,464 | +0.02(+0.16%) |
Apr 16, 2009 | 11.06 | 11.06 | 10.48 | 10.64 | 411,892 | -0.37(-3.32%) |
Apr 15, 2009 | 10.86 | 11.01 | 10.64 | 11.01 | 376,388 | +0.45(+4.25%) |
Apr 14, 2009 | 10.77 | 10.78 | 10.49 | 10.56 | 597,371 | -0.17(-1.63%) |
Apr 13, 2009 | 10.99 | 10.99 | 10.49 | 10.74 | 600,179 | +0.07(+0.62%) |
Apr 09, 2009 | 10.61 | 10.69 | 10.48 | 10.67 | 603,699 | +0.32(+3.13%) |
Apr 08, 2009 | 10.04 | 10.36 | 10.04 | 10.35 | 343,796 | +0.47(+4.71%) |
Apr 07, 2009 | 9.763 | 9.946 | 9.689 | 9.880 | 620,526 | +0.22(+2.24%) |
Apr 06, 2009 | 9.963 | 9.963 | 9.664 | 9.664 | 286,856 | -0.34(-3.41%) |
Apr 03, 2009 | 9.921 | 10.03 | 9.780 | 10.00 | 269,791 | +0.08(+0.84%) |
Apr 02, 2009 | 9.830 | 10.07 | 9.730 | 9.921 | 459,781 | +0.39(+4.10%) |
Apr 01, 2009 | 9.248 | 9.547 | 9.198 | 9.531 | 553,179 | +0.44(+4.84%) |
Mar 31, 2009 | 9.132 | 9.282 | 9.032 | 9.090 | 216,745 | +0.25(+2.82%) |
Mar 30, 2009 | 8.933 | 8.999 | 8.659 | 8.841 | 304,890 | +0.03(+0.38%) |
Mar 26, 2009 | 9.282 | 9.414 | 8.808 | 8.808 | 300,222 | -0.21(-2.30%) |
Mar 25, 2009 | 8.957 | 9.115 | 8.758 | 9.016 | 863,758 | +0.26(+2.94%) |
Mar 24, 2009 | 8.700 | 9.032 | 8.700 | 8.758 | 535,595 | -0.35(-3.89%) |
Mar 23, 2009 | 8.924 | 9.140 | 8.908 | 9.113 | 532,002 | +0.73(+8.69%) |
Mar 20, 2009 | 8.467 | 8.550 | 8.284 | 8.384 | 346,704 | -0.04(-0.49%) |
Mar 19, 2009 | 8.567 | 8.592 | 8.409 | 8.426 | 219,225 | +0.03(+0.40%) |
Mar 18, 2009 | 8.309 | 8.550 | 8.193 | 8.392 | 313,430 | +0.07(+0.90%) |
Mar 17, 2009 | 8.185 | 8.326 | 8.043 | 8.318 | 234,698 | +0.15(+1.83%) |
Mar 16, 2009 | 8.185 | 8.351 | 8.168 | 8.168 | 426,510 | +0.14(+1.79%) |
Mar 13, 2009 | 8.019 | 8.127 | 7.910 | 8.024 | 0 | +0.01(+0.18%) |
Mar 12, 2009 | 7.736 | 8.010 | 7.678 | 8.010 | 419,889 | +0.12(+1.58%) |
Mar 11, 2009 | 7.886 | 8.077 | 7.794 | 7.886 | 381,621 | +0.00(+0.00%) |
Mar 10, 2009 | 7.595 | 7.919 | 7.595 | 7.886 | 634,588 | +0.45(+6.03%) |
Mar 09, 2009 | 7.478 | 7.645 | 7.329 | 7.437 | 444,022 | -0.21(-2.72%) |
Mar 06, 2009 | 7.636 | 7.811 | 7.435 | 7.645 | 0 | +0.18(+2.45%) |
Mar 05, 2009 | 7.645 | 7.645 | 7.395 | 7.462 | 352,051 | -0.46(-5.77%) |
Mar 04, 2009 | 7.861 | 8.043 | 7.778 | 7.919 | 223,794 | +0.38(+5.07%) |
Mar 02, 2009 | 7.844 | 8.085 | 7.487 | 7.537 | 611,899 | -0.47(-5.82%) |
Feb 27, 2009 | 8.043 | 8.168 | 8.002 | 8.002 | 0 | -0.24(-2.92%) |
Feb 26, 2009 | 8.376 | 8.484 | 8.218 | 8.243 | 223,871 | -0.12(-1.49%) |
Feb 25, 2009 | 8.417 | 8.492 | 8.235 | 8.367 | 226,911 | -0.13(-1.56%) |
Feb 24, 2009 | 8.251 | 8.567 | 8.168 | 8.500 | 634,352 | +0.38(+4.71%) |
Feb 23, 2009 | 8.409 | 8.559 | 8.102 | 8.118 | 403,919 | -0.21(-2.50%) |
Feb 20, 2009 | 8.309 | 8.409 | 8.168 | 8.326 | 407,562 | -0.10(-1.18%) |
Feb 19, 2009 | 8.608 | 8.658 | 8.392 | 8.426 | 215,132 | -0.02(-0.29%) |
Feb 18, 2009 | 8.509 | 8.667 | 8.392 | 8.451 | 311,917 | +0.10(+1.19%) |
Feb 17, 2009 | 8.567 | 8.567 | 8.318 | 8.351 | 370,264 | -0.74(-8.14%) |
Feb 13, 2009 | 9.273 | 9.273 | 9.090 | 9.090 | 148,150 | -0.07(-0.73%) |
Feb 12, 2009 | 8.957 | 9.174 | 8.866 | 9.157 | 339,776 | +0.00(+0.00%) |
Feb 11, 2009 | 9.115 | 9.240 | 9.041 | 9.157 | 201,968 | +0.27(+2.99%) |
Feb 10, 2009 | 9.174 | 9.356 | 8.808 | 8.891 | 466,592 | -0.45(-4.80%) |
Feb 09, 2009 | 9.265 | 9.373 | 9.190 | 9.340 | 346,333 | +0.08(+0.90%) |
Feb 06, 2009 | 8.974 | 9.265 | 8.908 | 9.257 | 368,951 | +0.37(+4.21%) |
Feb 05, 2009 | 8.667 | 8.966 | 8.642 | 8.883 | 210,196 | +0.04(+0.47%) |
Feb 04, 2009 | 8.883 | 8.966 | 8.800 | 8.841 | 244,344 | -0.06(-0.65%) |
Feb 03, 2009 | 8.849 | 8.974 | 8.725 | 8.899 | 362,865 | +0.17(+2.00%) |