Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 11.90 | 12.49 | 11.55 | 11.73 | 259,264 | -0.06(-0.51%) |
Apr 29, 2009 | 11.20 | 11.90 | 11.20 | 11.79 | 220,424 | +0.69(+6.22%) |
Apr 28, 2009 | 11.09 | 11.56 | 10.84 | 11.10 | 178,485 | +0.04(+0.36%) |
Apr 27, 2009 | 11.40 | 11.49 | 10.84 | 11.06 | 244,158 | -0.45(-3.91%) |
Apr 24, 2009 | 11.85 | 12.15 | 11.40 | 11.51 | 226,022 | -0.18(-1.54%) |
Apr 23, 2009 | 11.51 | 11.87 | 11.25 | 11.69 | 149,473 | +0.16(+1.39%) |
Apr 22, 2009 | 11.80 | 12.25 | 11.53 | 11.53 | 160,580 | -0.27(-2.29%) |
Apr 21, 2009 | 11.24 | 12.00 | 10.95 | 11.80 | 245,153 | +0.86(+7.86%) |
Apr 20, 2009 | 12.25 | 12.26 | 10.70 | 10.94 | 324,526 | -1.54(-12.34%) |
Apr 17, 2009 | 12.97 | 13.20 | 12.27 | 12.48 | 325,655 | -0.29(-2.27%) |
Apr 16, 2009 | 12.15 | 13.07 | 11.90 | 12.77 | 388,821 | +0.68(+5.62%) |
Apr 15, 2009 | 12.71 | 12.74 | 11.57 | 12.09 | 291,292 | -0.16(-1.31%) |
Apr 14, 2009 | 11.74 | 12.84 | 11.30 | 12.25 | 662,233 | +0.91(+8.02%) |
Apr 13, 2009 | 10.00 | 11.91 | 9.790 | 11.34 | 595,162 | +1.27(+12.61%) |
Apr 09, 2009 | 10.00 | 10.20 | 9.910 | 10.07 | 150,481 | +0.33(+3.39%) |
Apr 08, 2009 | 9.810 | 9.870 | 9.510 | 9.740 | 74,126 | +0.15(+1.56%) |
Apr 07, 2009 | 9.690 | 10.00 | 9.340 | 9.590 | 85,561 | -0.40(-4.00%) |
Apr 06, 2009 | 10.15 | 10.20 | 9.720 | 9.990 | 114,567 | -0.16(-1.58%) |
Apr 03, 2009 | 9.680 | 10.25 | 9.500 | 10.15 | 145,530 | +0.40(+4.10%) |
Apr 02, 2009 | 9.470 | 10.20 | 9.380 | 9.750 | 244,071 | +0.58(+6.32%) |
Apr 01, 2009 | 8.760 | 9.320 | 8.500 | 9.170 | 120,885 | +0.41(+4.68%) |
Mar 31, 2009 | 9.050 | 9.280 | 8.640 | 8.760 | 103,690 | -0.22(-2.45%) |
Mar 30, 2009 | 9.650 | 9.650 | 8.590 | 8.980 | 168,741 | -0.45(-4.77%) |
Mar 26, 2009 | 9.440 | 9.720 | 9.320 | 9.430 | 138,007 | +0.28(+3.06%) |
Mar 25, 2009 | 9.500 | 9.930 | 9.000 | 9.150 | 164,890 | -0.14(-1.51%) |
Mar 24, 2009 | 9.290 | 9.600 | 8.976 | 9.290 | 92,770 | -0.03(-0.32%) |
Mar 23, 2009 | 9.320 | 9.500 | 9.130 | 9.320 | 121,927 | +0.53(+6.03%) |
Mar 20, 2009 | 8.990 | 9.210 | 8.670 | 8.790 | 69,122 | -0.41(-4.46%) |
Mar 19, 2009 | 9.920 | 9.956 | 9.010 | 9.200 | 117,444 | -0.48(-4.96%) |
Mar 18, 2009 | 9.530 | 9.950 | 9.313 | 9.680 | 86,557 | +0.27(+2.87%) |
Mar 17, 2009 | 9.100 | 9.510 | 8.860 | 9.410 | 90,251 | +0.58(+6.57%) |
Mar 16, 2009 | 9.300 | 9.330 | 8.750 | 8.830 | 133,544 | -0.32(-3.50%) |
Mar 13, 2009 | 9.640 | 9.990 | 8.700 | 9.150 | 208,942 | -0.31(-3.28%) |
Mar 12, 2009 | 8.880 | 9.500 | 8.510 | 9.460 | 227,832 | +0.55(+6.17%) |
Mar 11, 2009 | 8.780 | 9.180 | 8.550 | 8.910 | 153,148 | +0.27(+3.12%) |
Mar 10, 2009 | 8.180 | 9.380 | 8.159 | 8.640 | 318,188 | +0.79(+10.06%) |
Mar 09, 2009 | 8.130 | 8.200 | 7.670 | 7.850 | 89,819 | -0.35(-4.27%) |
Mar 06, 2009 | 8.220 | 8.433 | 8.050 | 8.200 | 80,584 | +0.00(+0.00%) |
Mar 05, 2009 | 8.800 | 8.800 | 7.930 | 8.200 | 161,522 | -0.75(-8.38%) |
Mar 04, 2009 | 8.110 | 9.200 | 7.950 | 8.950 | 192,450 | +0.88(+10.90%) |
Mar 02, 2009 | 8.370 | 8.500 | 7.880 | 8.070 | 101,272 | -0.70(-7.98%) |
Feb 27, 2009 | 8.500 | 9.248 | 8.200 | 8.770 | 70,763 | +0.03(+0.34%) |
Feb 26, 2009 | 9.130 | 9.470 | 8.590 | 8.740 | 97,111 | -0.37(-4.06%) |
Feb 25, 2009 | 9.020 | 9.250 | 8.740 | 9.110 | 85,441 | +0.09(+1.00%) |
Feb 24, 2009 | 8.780 | 9.170 | 8.370 | 9.020 | 81,960 | +0.26(+2.97%) |
Feb 23, 2009 | 9.250 | 9.350 | 8.530 | 8.760 | 97,004 | -0.36(-3.95%) |
Feb 20, 2009 | 9.360 | 9.360 | 8.870 | 9.120 | 96,914 | -0.37(-3.90%) |
Feb 19, 2009 | 10.05 | 10.26 | 9.400 | 9.490 | 75,147 | -0.50(-5.01%) |
Feb 18, 2009 | 10.39 | 10.39 | 9.900 | 9.990 | 78,481 | -0.38(-3.66%) |
Feb 17, 2009 | 10.81 | 10.98 | 10.02 | 10.37 | 120,735 | -0.80(-7.16%) |
Feb 13, 2009 | 10.87 | 11.39 | 10.75 | 11.17 | 118,964 | +0.43(+4.00%) |
Feb 12, 2009 | 10.36 | 11.05 | 10.26 | 10.74 | 138,413 | -0.58(-5.12%) |
Feb 11, 2009 | 11.39 | 11.95 | 10.85 | 11.32 | 115,771 | -0.12(-1.05%) |
Feb 10, 2009 | 11.17 | 11.94 | 11.00 | 11.44 | 276,104 | +0.49(+4.47%) |
Feb 09, 2009 | 11.30 | 12.80 | 10.71 | 10.95 | 505,977 | -0.42(-3.69%) |
Feb 06, 2009 | 10.00 | 11.96 | 9.990 | 11.37 | 417,699 | +1.48(+14.96%) |
Feb 05, 2009 | 9.740 | 10.10 | 9.540 | 9.890 | 93,407 | -0.01(-0.10%) |
Feb 04, 2009 | 9.090 | 10.34 | 9.090 | 9.900 | 361,785 | +0.76(+8.32%) |
Feb 03, 2009 | 8.140 | 9.300 | 8.100 | 9.140 | 347,535 | +1.04(+12.84%) |