Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 12.29 | 12.48 | 11.79 | 12.09 | 496,594 | -0.23(-1.86%) |
Apr 29, 2009 | 11.98 | 12.41 | 11.78 | 12.32 | 599,584 | +0.17(+1.40%) |
Apr 28, 2009 | 11.90 | 12.42 | 11.83 | 12.15 | 1,886,186 | +0.40(+3.40%) |
Apr 27, 2009 | 13.16 | 13.16 | 10.88 | 11.75 | 1,561,739 | -2.42(-17.06%) |
Apr 24, 2009 | 13.18 | 14.50 | 12.81 | 14.17 | 634,149 | +1.08(+8.27%) |
Apr 23, 2009 | 12.52 | 13.22 | 12.41 | 13.08 | 476,918 | +0.77(+6.26%) |
Apr 22, 2009 | 12.19 | 12.71 | 12.11 | 12.31 | 270,235 | +0.24(+1.95%) |
Apr 21, 2009 | 11.53 | 12.23 | 11.44 | 12.08 | 255,723 | +0.17(+1.43%) |
Apr 20, 2009 | 12.27 | 12.36 | 11.74 | 11.91 | 247,678 | -0.45(-3.62%) |
Apr 17, 2009 | 12.23 | 12.41 | 12.14 | 12.36 | 182,373 | +0.19(+1.55%) |
Apr 16, 2009 | 11.83 | 12.29 | 11.64 | 12.17 | 141,700 | +0.41(+3.45%) |
Apr 15, 2009 | 11.47 | 11.92 | 11.47 | 11.76 | 243,839 | +0.04(+0.30%) |
Apr 14, 2009 | 11.73 | 11.89 | 11.59 | 11.73 | 123,356 | -0.16(-1.39%) |
Apr 13, 2009 | 11.59 | 11.91 | 11.41 | 11.89 | 105,855 | +0.31(+2.69%) |
Apr 09, 2009 | 11.57 | 11.59 | 11.23 | 11.58 | 91,636 | +0.44(+3.96%) |
Apr 08, 2009 | 10.93 | 11.17 | 10.93 | 11.14 | 118,809 | +0.38(+3.50%) |
Apr 07, 2009 | 11.07 | 11.20 | 10.71 | 10.76 | 189,670 | -0.44(-3.94%) |
Apr 06, 2009 | 11.51 | 11.51 | 11.20 | 11.20 | 217,130 | -0.27(-2.36%) |
Apr 03, 2009 | 11.47 | 11.80 | 11.32 | 11.47 | 196,905 | +0.13(+1.14%) |
Apr 02, 2009 | 10.94 | 11.55 | 10.87 | 11.34 | 255,575 | +0.63(+5.87%) |
Apr 01, 2009 | 11.04 | 11.04 | 10.57 | 10.71 | 250,073 | -0.02(-0.16%) |
Mar 31, 2009 | 10.47 | 10.99 | 10.47 | 10.73 | 333,656 | +0.32(+3.11%) |
Mar 30, 2009 | 9.803 | 10.46 | 9.739 | 10.41 | 617,201 | +0.01(+0.06%) |
Mar 26, 2009 | 9.545 | 10.77 | 9.545 | 10.40 | 284,493 | +0.32(+3.21%) |
Mar 25, 2009 | 10.24 | 10.48 | 9.856 | 10.08 | 281,898 | -0.16(-1.55%) |
Mar 24, 2009 | 10.59 | 10.69 | 10.21 | 10.24 | 205,601 | -0.25(-2.36%) |
Mar 23, 2009 | 10.40 | 10.55 | 10.38 | 10.49 | 135,125 | +0.47(+4.70%) |
Mar 20, 2009 | 10.40 | 10.41 | 9.992 | 10.02 | 241,846 | -0.39(-3.73%) |
Mar 19, 2009 | 10.38 | 10.59 | 10.17 | 10.40 | 1,383,523 | +0.08(+0.74%) |
Mar 18, 2009 | 10.15 | 10.46 | 10.07 | 10.33 | 316,891 | +0.27(+2.69%) |
Mar 17, 2009 | 9.939 | 10.16 | 9.827 | 10.06 | 412,174 | +0.12(+1.18%) |
Mar 16, 2009 | 9.909 | 10.30 | 9.745 | 9.939 | 172,609 | +0.09(+0.96%) |
Mar 13, 2009 | 9.527 | 10.01 | 9.486 | 9.845 | 0 | +0.38(+3.98%) |
Mar 12, 2009 | 9.409 | 9.521 | 9.121 | 9.468 | 300,149 | +0.06(+0.69%) |
Mar 11, 2009 | 9.209 | 9.421 | 9.027 | 9.403 | 234,991 | +0.30(+3.29%) |
Mar 10, 2009 | 8.645 | 9.104 | 8.592 | 9.104 | 599,127 | +0.62(+7.35%) |
Mar 09, 2009 | 8.662 | 8.874 | 8.204 | 8.480 | 405,661 | -0.44(-4.88%) |
Mar 06, 2009 | 9.498 | 9.521 | 8.733 | 8.915 | 0 | -0.38(-4.05%) |
Mar 05, 2009 | 8.698 | 9.498 | 8.698 | 9.292 | 135,448 | -0.22(-2.35%) |
Mar 04, 2009 | 9.703 | 9.703 | 9.156 | 9.515 | 490,200 | +0.19(+2.08%) |
Mar 02, 2009 | 9.550 | 9.774 | 9.115 | 9.321 | 195,467 | -0.67(-6.71%) |
Feb 27, 2009 | 9.803 | 10.29 | 9.757 | 9.992 | 0 | -0.24(-2.36%) |
Feb 26, 2009 | 10.17 | 10.44 | 10.11 | 10.23 | 245,126 | +0.05(+0.46%) |
Feb 25, 2009 | 9.833 | 10.27 | 9.756 | 10.19 | 186,917 | +0.24(+2.36%) |
Feb 24, 2009 | 9.944 | 9.974 | 9.733 | 9.950 | 429,197 | -0.04(-0.35%) |
Feb 23, 2009 | 10.03 | 10.25 | 9.968 | 9.986 | 146,822 | -0.07(-0.70%) |
Feb 20, 2009 | 10.28 | 10.28 | 9.786 | 10.06 | 287,657 | -0.30(-2.90%) |
Feb 19, 2009 | 10.53 | 10.69 | 10.33 | 10.36 | 152,093 | -0.14(-1.34%) |
Feb 18, 2009 | 10.90 | 10.90 | 10.41 | 10.50 | 260,541 | -0.47(-4.29%) |
Feb 17, 2009 | 10.94 | 11.12 | 10.64 | 10.97 | 217,640 | -0.20(-1.79%) |
Feb 13, 2009 | 10.84 | 11.19 | 10.73 | 11.17 | 158,990 | +0.11(+1.01%) |
Feb 12, 2009 | 11.14 | 11.32 | 11.00 | 11.06 | 257,308 | -0.13(-1.16%) |
Feb 11, 2009 | 11.32 | 11.36 | 11.01 | 11.19 | 104,797 | +0.02(+0.16%) |
Feb 10, 2009 | 11.43 | 11.54 | 11.16 | 11.17 | 211,291 | -0.28(-2.47%) |
Feb 09, 2009 | 11.30 | 11.51 | 11.29 | 11.45 | 169,902 | +0.26(+2.31%) |
Feb 06, 2009 | 10.69 | 11.24 | 10.69 | 11.19 | 163,245 | +0.38(+3.48%) |
Feb 05, 2009 | 10.70 | 10.90 | 10.35 | 10.81 | 319,587 | +0.07(+0.66%) |
Feb 04, 2009 | 10.96 | 11.16 | 10.62 | 10.74 | 192,399 | -0.29(-2.66%) |
Feb 03, 2009 | 10.88 | 11.10 | 10.67 | 11.04 | 262,770 | +0.16(+1.46%) |