Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 12.74 | 12.81 | 12.42 | 12.48 | 471,628 | -0.13(-1.04%) |
Apr 29, 2009 | 12.17 | 12.83 | 12.09 | 12.61 | 691,832 | +0.46(+3.82%) |
Apr 28, 2009 | 11.87 | 12.29 | 11.65 | 12.15 | 306,388 | +0.22(+1.81%) |
Apr 27, 2009 | 11.93 | 12.34 | 11.81 | 11.93 | 442,513 | -0.19(-1.57%) |
Apr 24, 2009 | 11.86 | 12.34 | 11.58 | 12.12 | 300,683 | +0.37(+3.17%) |
Apr 23, 2009 | 11.92 | 11.92 | 11.34 | 11.75 | 207,177 | -0.12(-1.05%) |
Apr 22, 2009 | 12.05 | 12.23 | 11.83 | 11.87 | 292,051 | -0.33(-2.73%) |
Apr 21, 2009 | 11.46 | 12.44 | 11.45 | 12.21 | 292,392 | +0.73(+6.32%) |
Apr 20, 2009 | 12.11 | 12.11 | 11.41 | 11.48 | 314,545 | -0.96(-7.73%) |
Apr 17, 2009 | 12.37 | 12.64 | 12.02 | 12.44 | 348,197 | +0.11(+0.90%) |
Apr 16, 2009 | 11.78 | 12.47 | 11.56 | 12.33 | 445,968 | +0.63(+5.37%) |
Apr 15, 2009 | 11.42 | 11.74 | 11.22 | 11.70 | 495,877 | +0.26(+2.23%) |
Apr 14, 2009 | 11.30 | 11.66 | 11.05 | 11.45 | 261,224 | -0.03(-0.28%) |
Apr 13, 2009 | 11.45 | 11.59 | 11.24 | 11.48 | 155,611 | -0.08(-0.68%) |
Apr 09, 2009 | 11.35 | 11.87 | 11.13 | 11.56 | 241,837 | +0.46(+4.19%) |
Apr 08, 2009 | 10.92 | 11.09 | 10.73 | 11.09 | 160,389 | +0.26(+2.41%) |
Apr 07, 2009 | 10.91 | 11.33 | 10.81 | 10.83 | 288,411 | -0.21(-1.90%) |
Apr 06, 2009 | 10.75 | 11.10 | 10.36 | 11.04 | 332,315 | +0.18(+1.63%) |
Apr 03, 2009 | 10.66 | 10.88 | 10.50 | 10.87 | 200,835 | +0.12(+1.16%) |
Apr 02, 2009 | 9.910 | 10.80 | 9.812 | 10.74 | 463,026 | +1.09(+11.25%) |
Apr 01, 2009 | 9.106 | 9.727 | 9.007 | 9.655 | 437,905 | +0.42(+4.53%) |
Mar 31, 2009 | 9.191 | 9.547 | 9.014 | 9.236 | 174,796 | +0.11(+1.22%) |
Mar 30, 2009 | 9.125 | 9.184 | 8.890 | 9.125 | 166,927 | -0.44(-4.65%) |
Mar 26, 2009 | 9.315 | 9.720 | 9.263 | 9.570 | 440,365 | +0.36(+3.91%) |
Mar 25, 2009 | 9.021 | 9.452 | 8.811 | 9.210 | 250,479 | +0.29(+3.23%) |
Mar 24, 2009 | 8.909 | 9.112 | 8.877 | 8.922 | 250,442 | -0.14(-1.52%) |
Mar 23, 2009 | 9.060 | 9.197 | 9.034 | 9.060 | 515,870 | +0.22(+2.44%) |
Mar 20, 2009 | 9.092 | 9.171 | 8.818 | 8.844 | 247,941 | -0.28(-3.10%) |
Mar 19, 2009 | 9.099 | 9.210 | 8.968 | 9.127 | 263,540 | +0.13(+1.40%) |
Mar 18, 2009 | 9.073 | 9.282 | 8.713 | 9.001 | 257,352 | -0.04(-0.43%) |
Mar 17, 2009 | 8.635 | 9.053 | 8.635 | 9.040 | 217,860 | +0.39(+4.54%) |
Mar 16, 2009 | 8.909 | 8.981 | 8.595 | 8.648 | 235,636 | -0.15(-1.71%) |
Mar 13, 2009 | 8.792 | 8.870 | 8.432 | 8.798 | 0 | +0.08(+0.90%) |
Mar 12, 2009 | 8.353 | 8.792 | 8.072 | 8.720 | 204,260 | +0.29(+3.49%) |
Mar 11, 2009 | 8.621 | 8.733 | 8.262 | 8.425 | 176,823 | -0.12(-1.38%) |
Mar 10, 2009 | 8.288 | 8.628 | 8.131 | 8.543 | 250,250 | +0.43(+5.32%) |
Mar 09, 2009 | 8.203 | 8.360 | 8.039 | 8.111 | 262,467 | -0.15(-1.82%) |
Mar 06, 2009 | 8.497 | 8.687 | 8.124 | 8.262 | 0 | -0.11(-1.33%) |
Mar 05, 2009 | 8.661 | 8.765 | 8.216 | 8.373 | 307,886 | -0.46(-5.26%) |
Mar 04, 2009 | 8.543 | 8.994 | 8.203 | 8.837 | 808,041 | +0.19(+2.19%) |
Mar 02, 2009 | 9.119 | 9.119 | 8.618 | 8.648 | 242,178 | -0.58(-6.24%) |
Feb 27, 2009 | 9.086 | 9.478 | 8.955 | 9.223 | 0 | -0.13(-1.40%) |
Feb 26, 2009 | 9.681 | 9.989 | 9.328 | 9.354 | 283,830 | -0.19(-1.99%) |
Feb 25, 2009 | 10.20 | 10.20 | 9.478 | 9.544 | 251,418 | -0.77(-7.42%) |
Feb 24, 2009 | 9.969 | 10.39 | 9.838 | 10.31 | 254,752 | +0.43(+4.37%) |
Feb 23, 2009 | 10.13 | 10.26 | 9.825 | 9.877 | 231,455 | -0.27(-2.64%) |
Feb 20, 2009 | 10.45 | 10.45 | 9.851 | 10.15 | 316,638 | -0.31(-3.00%) |
Feb 19, 2009 | 10.48 | 10.64 | 10.32 | 10.46 | 313,691 | +0.03(+0.25%) |
Feb 18, 2009 | 10.47 | 10.60 | 10.11 | 10.43 | 240,943 | -0.14(-1.30%) |
Feb 17, 2009 | 10.56 | 10.75 | 9.720 | 10.57 | 624,766 | -0.52(-4.72%) |
Feb 13, 2009 | 11.16 | 11.62 | 10.87 | 11.09 | 440,273 | -0.09(-0.82%) |
Feb 12, 2009 | 11.93 | 11.93 | 10.87 | 11.19 | 516,632 | -0.79(-6.61%) |
Feb 11, 2009 | 11.71 | 12.18 | 11.62 | 11.98 | 331,319 | +0.39(+3.39%) |
Feb 10, 2009 | 12.09 | 12.37 | 11.52 | 11.58 | 632,485 | -0.52(-4.27%) |
Feb 09, 2009 | 11.85 | 12.52 | 11.85 | 12.10 | 568,851 | +0.20(+1.70%) |
Feb 06, 2009 | 13.42 | 13.42 | 11.38 | 11.90 | 1,195,945 | -2.01(-14.48%) |
Feb 05, 2009 | 13.72 | 13.95 | 13.56 | 13.91 | 310,049 | +0.14(+1.05%) |
Feb 04, 2009 | 13.98 | 14.26 | 13.70 | 13.77 | 368,906 | -0.06(-0.43%) |
Feb 03, 2009 | 14.09 | 14.09 | 13.66 | 13.83 | 481,355 | -0.19(-1.35%) |