Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 12.29 | 12.48 | 11.80 | 12.10 | 496,386 | -0.23(-1.86%) |
Apr 29, 2009 | 11.98 | 12.42 | 11.78 | 12.33 | 599,333 | +0.17(+1.40%) |
Apr 28, 2009 | 11.91 | 12.43 | 11.84 | 12.15 | 1,885,397 | +0.40(+3.40%) |
Apr 27, 2009 | 13.17 | 13.17 | 10.88 | 11.75 | 1,561,086 | -2.42(-17.06%) |
Apr 24, 2009 | 13.19 | 14.50 | 12.81 | 14.17 | 633,884 | +1.08(+8.27%) |
Apr 23, 2009 | 12.53 | 13.23 | 12.41 | 13.09 | 476,718 | +0.77(+6.26%) |
Apr 22, 2009 | 12.19 | 12.72 | 12.11 | 12.32 | 270,122 | +0.24(+1.95%) |
Apr 21, 2009 | 11.54 | 12.24 | 11.44 | 12.08 | 255,616 | +0.17(+1.43%) |
Apr 20, 2009 | 12.27 | 12.36 | 11.74 | 11.91 | 247,575 | -0.45(-3.62%) |
Apr 17, 2009 | 12.23 | 12.41 | 12.14 | 12.36 | 182,297 | +0.19(+1.55%) |
Apr 16, 2009 | 11.83 | 12.29 | 11.65 | 12.17 | 141,641 | +0.41(+3.45%) |
Apr 15, 2009 | 11.48 | 11.93 | 11.48 | 11.77 | 243,737 | +0.04(+0.30%) |
Apr 14, 2009 | 11.73 | 11.89 | 11.60 | 11.73 | 123,304 | -0.16(-1.38%) |
Apr 13, 2009 | 11.59 | 11.91 | 11.41 | 11.90 | 105,811 | +0.31(+2.69%) |
Apr 09, 2009 | 11.58 | 11.59 | 11.23 | 11.58 | 91,598 | +0.44(+3.96%) |
Apr 08, 2009 | 10.93 | 11.17 | 10.93 | 11.14 | 118,759 | +0.38(+3.50%) |
Apr 07, 2009 | 11.08 | 11.20 | 10.71 | 10.77 | 189,590 | -0.44(-3.94%) |
Apr 06, 2009 | 11.51 | 11.52 | 11.21 | 11.21 | 217,039 | -0.27(-2.36%) |
Apr 03, 2009 | 11.47 | 11.81 | 11.33 | 11.48 | 196,823 | +0.13(+1.14%) |
Apr 02, 2009 | 10.94 | 11.55 | 10.88 | 11.35 | 255,468 | +0.63(+5.87%) |
Apr 01, 2009 | 11.04 | 11.04 | 10.58 | 10.72 | 249,968 | -0.02(-0.16%) |
Mar 31, 2009 | 10.47 | 10.99 | 10.47 | 10.74 | 333,516 | +0.32(+3.11%) |
Mar 30, 2009 | 9.807 | 10.46 | 9.743 | 10.41 | 616,942 | +0.01(+0.06%) |
Mar 26, 2009 | 9.549 | 10.78 | 9.549 | 10.41 | 284,374 | +0.32(+3.21%) |
Mar 25, 2009 | 10.24 | 10.48 | 9.860 | 10.08 | 281,780 | -0.16(-1.55%) |
Mar 24, 2009 | 10.59 | 10.69 | 10.21 | 10.24 | 205,515 | -0.25(-2.36%) |
Mar 23, 2009 | 10.40 | 10.55 | 10.38 | 10.49 | 135,068 | +0.47(+4.70%) |
Mar 20, 2009 | 10.41 | 10.41 | 9.996 | 10.02 | 241,745 | -0.39(-3.73%) |
Mar 19, 2009 | 10.38 | 10.59 | 10.17 | 10.41 | 1,382,944 | +0.08(+0.74%) |
Mar 18, 2009 | 10.15 | 10.46 | 10.08 | 10.33 | 316,759 | +0.27(+2.69%) |
Mar 17, 2009 | 9.943 | 10.17 | 9.831 | 10.06 | 412,001 | +0.12(+1.18%) |
Mar 16, 2009 | 9.913 | 10.31 | 9.749 | 9.943 | 172,537 | +0.09(+0.96%) |
Mar 13, 2009 | 9.531 | 10.01 | 9.490 | 9.849 | 0 | +0.38(+3.98%) |
Mar 12, 2009 | 9.413 | 9.525 | 9.125 | 9.472 | 300,023 | +0.06(+0.69%) |
Mar 11, 2009 | 9.213 | 9.425 | 9.031 | 9.407 | 234,893 | +0.30(+3.29%) |
Mar 10, 2009 | 8.648 | 9.107 | 8.595 | 9.107 | 598,876 | +0.62(+7.35%) |
Mar 09, 2009 | 8.666 | 8.878 | 8.207 | 8.484 | 405,491 | -0.44(-4.88%) |
Mar 06, 2009 | 9.502 | 9.525 | 8.737 | 8.919 | 0 | -0.38(-4.05%) |
Mar 05, 2009 | 8.701 | 9.502 | 8.701 | 9.296 | 135,391 | -0.22(-2.35%) |
Mar 04, 2009 | 9.707 | 9.707 | 9.160 | 9.519 | 489,995 | +0.19(+2.08%) |
Mar 02, 2009 | 9.554 | 9.778 | 9.119 | 9.325 | 195,385 | -0.67(-6.71%) |
Feb 27, 2009 | 9.807 | 10.30 | 9.761 | 9.996 | 0 | -0.24(-2.36%) |
Feb 26, 2009 | 10.17 | 10.45 | 10.11 | 10.24 | 245,024 | +0.05(+0.46%) |
Feb 25, 2009 | 9.837 | 10.27 | 9.760 | 10.19 | 186,839 | +0.24(+2.36%) |
Feb 24, 2009 | 9.949 | 9.978 | 9.737 | 9.955 | 429,017 | -0.04(-0.35%) |
Feb 23, 2009 | 10.04 | 10.25 | 9.972 | 9.990 | 146,761 | -0.07(-0.70%) |
Feb 20, 2009 | 10.28 | 10.28 | 9.790 | 10.06 | 287,537 | -0.30(-2.90%) |
Feb 19, 2009 | 10.53 | 10.69 | 10.34 | 10.36 | 152,030 | -0.14(-1.34%) |
Feb 18, 2009 | 10.91 | 10.91 | 10.42 | 10.50 | 260,432 | -0.47(-4.29%) |
Feb 17, 2009 | 10.95 | 11.13 | 10.64 | 10.97 | 217,549 | -0.20(-1.79%) |
Feb 13, 2009 | 10.85 | 11.20 | 10.74 | 11.17 | 158,924 | +0.11(+1.01%) |
Feb 12, 2009 | 11.15 | 11.33 | 11.00 | 11.06 | 257,200 | -0.13(-1.16%) |
Feb 11, 2009 | 11.33 | 11.36 | 11.01 | 11.19 | 104,754 | +0.02(+0.16%) |
Feb 10, 2009 | 11.44 | 11.55 | 11.17 | 11.17 | 211,202 | -0.28(-2.47%) |
Feb 09, 2009 | 11.31 | 11.52 | 11.30 | 11.45 | 169,831 | +0.26(+2.31%) |
Feb 06, 2009 | 10.70 | 11.25 | 10.70 | 11.20 | 163,177 | +0.38(+3.48%) |
Feb 05, 2009 | 10.71 | 10.90 | 10.35 | 10.82 | 319,453 | +0.07(+0.66%) |
Feb 04, 2009 | 10.97 | 11.16 | 10.63 | 10.75 | 192,318 | -0.29(-2.66%) |
Feb 03, 2009 | 10.88 | 11.10 | 10.68 | 11.04 | 262,660 | +0.16(+1.46%) |