Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 12.93 | 14.12 | 12.93 | 13.48 | 259,633 | +0.81(+6.39%) |
Apr 29, 2009 | 12.56 | 13.29 | 12.41 | 12.67 | 239,711 | +0.15(+1.20%) |
Apr 28, 2009 | 12.30 | 13.07 | 12.02 | 12.52 | 182,861 | +0.10(+0.81%) |
Apr 27, 2009 | 12.49 | 12.98 | 12.00 | 12.42 | 228,628 | -0.31(-2.44%) |
Apr 24, 2009 | 11.88 | 12.88 | 11.88 | 12.73 | 273,715 | +0.98(+8.34%) |
Apr 23, 2009 | 12.02 | 13.70 | 11.33 | 11.75 | 260,445 | -0.30(-2.49%) |
Apr 22, 2009 | 11.00 | 13.70 | 11.00 | 12.05 | 562,284 | +0.72(+6.35%) |
Apr 21, 2009 | 10.14 | 11.39 | 10.14 | 11.33 | 119,965 | +0.68(+6.38%) |
Apr 20, 2009 | 11.11 | 11.39 | 10.61 | 10.65 | 101,127 | -0.77(-6.74%) |
Apr 17, 2009 | 11.98 | 12.13 | 11.20 | 11.42 | 189,551 | -0.59(-4.91%) |
Apr 16, 2009 | 10.90 | 12.07 | 10.53 | 12.01 | 186,420 | +1.19(+11.00%) |
Apr 15, 2009 | 10.29 | 10.90 | 10.11 | 10.82 | 91,495 | +0.46(+4.44%) |
Apr 14, 2009 | 10.11 | 10.71 | 9.970 | 10.36 | 141,779 | +0.01(+0.10%) |
Apr 13, 2009 | 10.26 | 10.52 | 10.21 | 10.35 | 121,862 | -0.15(-1.43%) |
Apr 09, 2009 | 10.12 | 10.74 | 10.03 | 10.50 | 166,811 | +0.66(+6.71%) |
Apr 08, 2009 | 9.440 | 9.840 | 9.340 | 9.840 | 82,274 | +0.53(+5.69%) |
Apr 07, 2009 | 9.380 | 9.780 | 9.270 | 9.310 | 104,276 | -0.24(-2.51%) |
Apr 06, 2009 | 9.800 | 9.950 | 9.350 | 9.550 | 139,197 | -0.41(-4.12%) |
Apr 03, 2009 | 9.830 | 10.06 | 9.470 | 9.960 | 66,414 | +0.13(+1.32%) |
Apr 02, 2009 | 9.640 | 10.27 | 9.360 | 9.830 | 120,749 | +0.61(+6.62%) |
Apr 01, 2009 | 9.000 | 9.270 | 8.940 | 9.220 | 126,570 | +0.07(+0.77%) |
Mar 31, 2009 | 9.610 | 9.890 | 9.000 | 9.150 | 149,855 | -0.45(-4.69%) |
Mar 30, 2009 | 9.770 | 9.850 | 8.950 | 9.600 | 155,765 | -1.25(-11.52%) |
Mar 26, 2009 | 10.25 | 10.86 | 10.02 | 10.85 | 121,137 | +0.84(+8.39%) |
Mar 25, 2009 | 9.780 | 10.34 | 9.220 | 10.01 | 127,915 | +0.32(+3.30%) |
Mar 24, 2009 | 10.23 | 10.47 | 9.600 | 9.690 | 111,397 | -0.69(-6.65%) |
Mar 23, 2009 | 9.670 | 10.38 | 9.220 | 10.38 | 178,672 | +1.09(+11.73%) |
Mar 20, 2009 | 9.580 | 9.800 | 8.980 | 9.290 | 163,871 | -0.16(-1.69%) |
Mar 19, 2009 | 9.800 | 9.970 | 9.410 | 9.450 | 95,841 | -0.19(-1.97%) |
Mar 18, 2009 | 9.490 | 9.930 | 9.090 | 9.640 | 87,295 | +0.12(+1.26%) |
Mar 17, 2009 | 8.880 | 9.520 | 8.880 | 9.520 | 80,097 | +0.66(+7.45%) |
Mar 16, 2009 | 9.570 | 9.740 | 8.820 | 8.860 | 119,934 | -0.61(-6.44%) |
Mar 13, 2009 | 9.530 | 9.700 | 9.170 | 9.470 | 121,611 | +0.04(+0.42%) |
Mar 12, 2009 | 9.140 | 9.810 | 8.930 | 9.430 | 193,085 | +0.20(+2.17%) |
Mar 11, 2009 | 8.850 | 9.380 | 8.730 | 9.230 | 237,823 | +0.49(+5.61%) |
Mar 10, 2009 | 7.790 | 8.980 | 7.660 | 8.740 | 161,746 | +1.23(+16.38%) |
Mar 09, 2009 | 7.690 | 8.120 | 7.400 | 7.510 | 105,564 | -0.37(-4.70%) |
Mar 06, 2009 | 7.780 | 7.940 | 7.330 | 7.880 | 125,781 | +0.21(+2.74%) |
Mar 05, 2009 | 7.650 | 8.190 | 7.500 | 7.670 | 110,086 | -0.17(-2.17%) |
Mar 04, 2009 | 7.800 | 8.160 | 6.930 | 7.840 | 203,022 | +0.34(+4.53%) |
Mar 02, 2009 | 7.870 | 8.040 | 7.340 | 7.500 | 153,270 | -0.65(-7.98%) |
Feb 27, 2009 | 8.080 | 8.400 | 7.970 | 8.150 | 79,216 | +0.10(+1.24%) |
Feb 26, 2009 | 8.510 | 8.510 | 8.030 | 8.050 | 100,941 | -0.38(-4.51%) |
Feb 25, 2009 | 8.760 | 8.760 | 8.250 | 8.430 | 73,352 | -0.39(-4.42%) |
Feb 24, 2009 | 8.390 | 8.850 | 8.350 | 8.820 | 107,258 | +0.62(+7.56%) |
Feb 23, 2009 | 8.600 | 9.125 | 8.180 | 8.200 | 121,438 | -0.39(-4.54%) |
Feb 20, 2009 | 8.510 | 8.680 | 8.350 | 8.590 | 175,831 | -0.08(-0.92%) |
Feb 19, 2009 | 8.860 | 9.270 | 8.510 | 8.670 | 92,586 | -0.13(-1.48%) |
Feb 18, 2009 | 9.650 | 9.740 | 8.680 | 8.800 | 179,853 | -0.66(-6.98%) |
Feb 17, 2009 | 10.34 | 10.46 | 9.450 | 9.460 | 144,317 | -1.05(-9.99%) |
Feb 13, 2009 | 10.79 | 10.79 | 10.38 | 10.51 | 70,731 | -0.29(-2.69%) |
Feb 12, 2009 | 10.25 | 10.86 | 10.01 | 10.80 | 149,076 | +0.31(+2.96%) |
Feb 11, 2009 | 10.10 | 10.63 | 9.910 | 10.49 | 165,450 | +0.34(+3.35%) |
Feb 10, 2009 | 10.59 | 10.98 | 9.870 | 10.15 | 256,595 | -0.59(-5.49%) |
Feb 09, 2009 | 11.08 | 11.31 | 10.54 | 10.74 | 155,705 | -0.48(-4.28%) |
Feb 06, 2009 | 10.67 | 11.23 | 10.37 | 11.22 | 164,039 | +0.57(+5.35%) |
Feb 05, 2009 | 10.11 | 10.92 | 9.960 | 10.65 | 249,349 | +0.46(+4.51%) |
Feb 04, 2009 | 10.65 | 11.00 | 9.980 | 10.19 | 273,069 | -0.31(-2.95%) |
Feb 03, 2009 | 10.66 | 11.19 | 10.29 | 10.50 | 257,389 | -0.59(-5.32%) |