Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 11.22 | 11.98 | 11.22 | 11.62 | 86,072 | +0.41(+3.69%) |
Apr 29, 2009 | 10.83 | 11.32 | 10.81 | 11.21 | 41,324 | +0.51(+4.81%) |
Apr 28, 2009 | 10.82 | 10.84 | 10.58 | 10.69 | 19,296 | -0.12(-1.10%) |
Apr 27, 2009 | 10.82 | 10.94 | 10.69 | 10.81 | 16,231 | -0.15(-1.34%) |
Apr 24, 2009 | 10.64 | 11.08 | 10.60 | 10.96 | 59,858 | +0.23(+2.14%) |
Apr 23, 2009 | 10.85 | 10.94 | 10.53 | 10.73 | 51,827 | -0.13(-1.18%) |
Apr 22, 2009 | 10.53 | 11.18 | 10.50 | 10.86 | 38,767 | +0.31(+2.96%) |
Apr 21, 2009 | 10.46 | 10.59 | 10.25 | 10.54 | 17,218 | +0.21(+2.04%) |
Apr 20, 2009 | 10.79 | 10.79 | 10.33 | 10.33 | 14,288 | -0.70(-6.33%) |
Apr 17, 2009 | 10.90 | 11.09 | 10.84 | 11.03 | 24,689 | +0.08(+0.76%) |
Apr 16, 2009 | 10.59 | 11.03 | 10.59 | 10.95 | 36,791 | +0.26(+2.41%) |
Apr 15, 2009 | 10.70 | 10.75 | 10.55 | 10.69 | 24,312 | -0.01(-0.08%) |
Apr 14, 2009 | 10.59 | 10.90 | 10.58 | 10.70 | 37,986 | -0.06(-0.52%) |
Apr 13, 2009 | 10.54 | 10.98 | 10.45 | 10.76 | 29,216 | -0.06(-0.51%) |
Apr 09, 2009 | 10.59 | 10.88 | 10.59 | 10.81 | 26,387 | +0.58(+5.66%) |
Apr 08, 2009 | 10.07 | 10.23 | 10.07 | 10.23 | 13,381 | +0.26(+2.58%) |
Apr 07, 2009 | 10.31 | 10.31 | 9.974 | 9.974 | 14,170 | -0.50(-4.74%) |
Apr 06, 2009 | 10.44 | 10.47 | 10.30 | 10.47 | 19,480 | -0.08(-0.78%) |
Apr 03, 2009 | 10.43 | 10.57 | 10.24 | 10.55 | 20,901 | +0.07(+0.63%) |
Apr 02, 2009 | 10.39 | 10.72 | 10.39 | 10.49 | 13,105 | +0.47(+4.66%) |
Apr 01, 2009 | 9.754 | 10.06 | 9.635 | 10.02 | 6,935 | +0.27(+2.73%) |
Mar 31, 2009 | 9.772 | 10.04 | 9.589 | 9.754 | 28,497 | +0.12(+1.24%) |
Mar 30, 2009 | 9.809 | 9.809 | 9.543 | 9.635 | 13,306 | -0.73(-7.09%) |
Mar 26, 2009 | 9.653 | 10.45 | 9.653 | 10.37 | 48,465 | +1.00(+10.69%) |
Mar 25, 2009 | 9.405 | 9.745 | 9.139 | 9.368 | 26,550 | +0.03(+0.33%) |
Mar 24, 2009 | 9.405 | 9.515 | 9.330 | 9.337 | 26,550 | -0.21(-2.16%) |
Mar 23, 2009 | 9.240 | 9.543 | 9.019 | 9.543 | 29,898 | +0.78(+8.91%) |
Mar 20, 2009 | 9.295 | 9.295 | 8.709 | 8.762 | 9,517 | -0.40(-4.41%) |
Mar 19, 2009 | 9.175 | 9.286 | 9.151 | 9.166 | 22,228 | +0.14(+1.53%) |
Mar 18, 2009 | 8.679 | 9.072 | 8.636 | 9.028 | 14,145 | +0.35(+4.02%) |
Mar 17, 2009 | 8.615 | 8.679 | 8.330 | 8.679 | 27,308 | +0.01(+0.08%) |
Mar 16, 2009 | 9.019 | 9.019 | 8.673 | 8.673 | 13,362 | -0.27(-3.04%) |
Mar 13, 2009 | 8.881 | 9.038 | 8.813 | 8.945 | 15,619 | +0.17(+1.98%) |
Mar 12, 2009 | 8.358 | 8.835 | 8.286 | 8.771 | 13,314 | +0.30(+3.60%) |
Mar 11, 2009 | 8.404 | 8.643 | 8.294 | 8.466 | 6,102 | +0.13(+1.61%) |
Mar 10, 2009 | 7.798 | 8.345 | 7.798 | 8.332 | 19,070 | +0.75(+9.83%) |
Mar 09, 2009 | 7.678 | 7.892 | 7.568 | 7.586 | 18,068 | -0.22(-2.82%) |
Mar 06, 2009 | 7.991 | 8.073 | 7.614 | 7.807 | 20,695 | -0.06(-0.70%) |
Mar 05, 2009 | 8.064 | 8.190 | 7.842 | 7.862 | 11,050 | -0.39(-4.68%) |
Mar 04, 2009 | 8.018 | 8.413 | 8.018 | 8.248 | 8,818 | +0.46(+5.90%) |
Mar 02, 2009 | 8.312 | 8.312 | 7.779 | 7.788 | 27,246 | -0.63(-7.53%) |
Feb 27, 2009 | 8.496 | 8.643 | 8.413 | 8.422 | 17,662 | -0.25(-2.86%) |
Feb 26, 2009 | 8.854 | 8.927 | 8.560 | 8.670 | 53,826 | -0.07(-0.84%) |
Feb 25, 2009 | 8.725 | 8.922 | 8.579 | 8.744 | 28,243 | -0.27(-2.96%) |
Feb 24, 2009 | 8.560 | 9.047 | 8.560 | 9.010 | 9,790 | +0.52(+6.17%) |
Feb 23, 2009 | 9.129 | 9.129 | 8.487 | 8.487 | 21,481 | -0.44(-4.88%) |
Feb 20, 2009 | 8.937 | 9.011 | 8.747 | 8.922 | 8,875 | -0.30(-3.21%) |
Feb 19, 2009 | 9.616 | 9.635 | 9.159 | 9.218 | 17,356 | -0.28(-2.94%) |
Feb 18, 2009 | 9.699 | 10.10 | 9.414 | 9.497 | 44,547 | -0.23(-2.36%) |
Feb 17, 2009 | 10.42 | 10.42 | 9.656 | 9.726 | 36,949 | -0.64(-6.20%) |
Feb 13, 2009 | 10.37 | 10.49 | 10.37 | 10.37 | 5,192 | +0.10(+0.98%) |
Feb 12, 2009 | 9.976 | 10.27 | 9.873 | 10.27 | 24,000 | +0.20(+1.97%) |
Feb 11, 2009 | 10.36 | 10.40 | 9.974 | 10.07 | 16,036 | -0.22(-2.11%) |
Feb 10, 2009 | 10.68 | 10.74 | 10.26 | 10.29 | 19,455 | -0.42(-3.95%) |
Feb 09, 2009 | 10.67 | 10.77 | 10.62 | 10.71 | 16,902 | -0.02(-0.17%) |
Feb 06, 2009 | 10.42 | 10.76 | 10.42 | 10.73 | 35,743 | +0.29(+2.74%) |
Feb 05, 2009 | 10.03 | 10.44 | 10.01 | 10.44 | 5,945 | +0.29(+2.88%) |
Feb 04, 2009 | 10.19 | 10.35 | 10.08 | 10.15 | 8,456 | +0.25(+2.57%) |
Feb 03, 2009 | 9.864 | 9.947 | 9.809 | 9.895 | 15,979 | +0.11(+1.15%) |