Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 11.78 | 11.85 | 11.32 | 11.32 | 696,057 | -0.12(-1.09%) |
Apr 29, 2009 | 11.35 | 11.65 | 11.31 | 11.44 | 847,437 | +0.23(+2.06%) |
Apr 28, 2009 | 11.00 | 11.43 | 10.89 | 11.21 | 479,746 | +0.10(+0.88%) |
Apr 27, 2009 | 11.20 | 11.48 | 11.00 | 11.11 | 375,070 | -0.31(-2.72%) |
Apr 24, 2009 | 11.35 | 11.57 | 11.19 | 11.42 | 589,632 | +0.26(+2.31%) |
Apr 23, 2009 | 11.37 | 11.38 | 10.61 | 11.16 | 728,047 | -0.12(-1.02%) |
Apr 22, 2009 | 11.24 | 11.79 | 11.14 | 11.28 | 730,595 | -0.16(-1.40%) |
Apr 21, 2009 | 10.77 | 11.48 | 10.72 | 11.44 | 356,449 | +0.65(+6.01%) |
Apr 20, 2009 | 11.32 | 11.32 | 10.65 | 10.79 | 433,226 | -0.82(-7.04%) |
Apr 17, 2009 | 11.80 | 11.82 | 11.42 | 11.61 | 476,643 | -0.18(-1.51%) |
Apr 16, 2009 | 11.52 | 11.91 | 11.34 | 11.79 | 623,071 | +0.43(+3.75%) |
Apr 15, 2009 | 10.87 | 11.40 | 10.85 | 11.36 | 814,948 | +0.54(+5.01%) |
Apr 14, 2009 | 11.30 | 11.30 | 10.77 | 10.82 | 595,655 | -0.68(-5.95%) |
Apr 13, 2009 | 11.58 | 11.58 | 11.18 | 11.50 | 335,242 | -0.23(-1.97%) |
Apr 09, 2009 | 11.17 | 11.76 | 11.17 | 11.73 | 502,460 | +0.81(+7.40%) |
Apr 08, 2009 | 10.68 | 10.99 | 10.45 | 10.92 | 333,332 | +0.35(+3.27%) |
Apr 07, 2009 | 10.94 | 11.01 | 10.46 | 10.58 | 468,739 | -0.61(-5.48%) |
Apr 06, 2009 | 11.52 | 11.65 | 10.98 | 11.19 | 442,889 | -0.43(-3.67%) |
Apr 03, 2009 | 11.36 | 11.72 | 11.24 | 11.62 | 496,296 | +0.38(+3.40%) |
Apr 02, 2009 | 11.24 | 11.58 | 11.16 | 11.24 | 1,050,000 | +0.30(+2.76%) |
Apr 01, 2009 | 10.48 | 10.94 | 10.28 | 10.93 | 621,001 | +0.21(+1.99%) |
Mar 31, 2009 | 10.37 | 11.07 | 10.37 | 10.72 | 1,063,448 | +0.60(+5.88%) |
Mar 30, 2009 | 10.32 | 10.46 | 9.592 | 10.13 | 830,289 | +0.60(+6.34%) |
Mar 26, 2009 | 9.033 | 9.592 | 9.006 | 9.521 | 494,329 | +0.58(+6.45%) |
Mar 25, 2009 | 8.855 | 9.313 | 8.553 | 8.944 | 523,116 | +0.28(+3.28%) |
Mar 24, 2009 | 9.051 | 9.077 | 8.660 | 8.660 | 341,530 | -0.52(-5.71%) |
Mar 23, 2009 | 8.678 | 9.184 | 8.642 | 9.184 | 444,374 | +0.89(+10.71%) |
Mar 20, 2009 | 8.624 | 8.793 | 8.136 | 8.296 | 501,279 | -0.39(-4.45%) |
Mar 19, 2009 | 8.811 | 8.882 | 8.598 | 8.682 | 333,257 | -0.04(-0.46%) |
Mar 18, 2009 | 8.171 | 8.864 | 8.145 | 8.722 | 660,414 | +0.40(+4.80%) |
Mar 17, 2009 | 8.136 | 8.322 | 7.923 | 8.322 | 458,338 | +0.15(+1.85%) |
Mar 16, 2009 | 8.509 | 8.509 | 8.118 | 8.171 | 354,144 | -0.20(-2.44%) |
Mar 13, 2009 | 8.358 | 8.500 | 8.207 | 8.376 | 0 | +0.08(+0.96%) |
Mar 12, 2009 | 7.834 | 8.349 | 7.683 | 8.296 | 451,404 | +0.42(+5.30%) |
Mar 11, 2009 | 7.772 | 8.083 | 7.710 | 7.878 | 377,421 | +0.11(+1.37%) |
Mar 10, 2009 | 7.248 | 7.781 | 7.248 | 7.772 | 518,825 | +0.67(+9.37%) |
Mar 09, 2009 | 7.034 | 7.336 | 6.963 | 7.106 | 769,770 | +0.10(+1.39%) |
Mar 06, 2009 | 7.052 | 7.114 | 6.590 | 7.008 | 0 | +0.04(+0.64%) |
Mar 05, 2009 | 7.141 | 7.239 | 6.910 | 6.963 | 496,641 | -0.36(-4.85%) |
Mar 04, 2009 | 7.390 | 7.434 | 7.017 | 7.319 | 522,334 | +0.21(+3.00%) |
Mar 02, 2009 | 7.434 | 7.514 | 7.079 | 7.106 | 568,686 | -0.52(-6.87%) |
Feb 27, 2009 | 7.487 | 7.825 | 7.416 | 7.630 | 0 | +0.00(+0.00%) |
Feb 26, 2009 | 7.692 | 7.949 | 7.559 | 7.630 | 451,484 | +0.01(+0.12%) |
Feb 25, 2009 | 7.852 | 7.869 | 7.310 | 7.621 | 637,605 | -0.33(-4.13%) |
Feb 24, 2009 | 7.638 | 7.985 | 7.559 | 7.949 | 461,071 | +0.44(+5.79%) |
Feb 23, 2009 | 8.225 | 8.225 | 7.487 | 7.514 | 483,552 | -0.52(-6.42%) |
Feb 20, 2009 | 8.038 | 8.162 | 7.834 | 8.029 | 0 | -0.10(-1.20%) |
Feb 19, 2009 | 8.393 | 8.393 | 8.083 | 8.127 | 443,963 | -0.14(-1.72%) |
Feb 18, 2009 | 8.269 | 8.509 | 8.162 | 8.269 | 480,723 | +0.04(+0.43%) |
Feb 17, 2009 | 8.340 | 8.402 | 8.038 | 8.234 | 577,648 | -0.44(-5.02%) |
Feb 13, 2009 | 8.367 | 8.829 | 8.260 | 8.669 | 548,506 | +0.36(+4.39%) |
Feb 12, 2009 | 8.127 | 8.411 | 8.056 | 8.305 | 651,405 | +0.02(+0.21%) |
Feb 11, 2009 | 8.571 | 8.651 | 8.118 | 8.287 | 612,554 | -0.21(-2.51%) |
Feb 10, 2009 | 8.900 | 9.202 | 8.438 | 8.500 | 506,964 | -0.52(-5.71%) |
Feb 09, 2009 | 9.139 | 9.175 | 8.784 | 9.015 | 407,180 | -0.19(-2.03%) |
Feb 06, 2009 | 8.775 | 9.299 | 8.775 | 9.202 | 0 | +0.38(+4.33%) |
Feb 05, 2009 | 8.615 | 9.033 | 8.335 | 8.820 | 471,761 | +0.15(+1.74%) |
Feb 04, 2009 | 9.051 | 9.060 | 8.536 | 8.669 | 525,329 | -0.24(-2.69%) |
Feb 03, 2009 | 8.926 | 8.953 | 8.544 | 8.909 | 547,605 | +0.03(+0.30%) |