Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 13.65 | 14.04 | 13.48 | 13.50 | 349,213 | -0.07(-0.52%) |
Apr 29, 2009 | 13.22 | 13.68 | 13.19 | 13.57 | 316,622 | +0.43(+3.31%) |
Apr 28, 2009 | 12.96 | 13.31 | 12.86 | 13.14 | 242,669 | +0.01(+0.07%) |
Apr 27, 2009 | 13.00 | 13.42 | 12.92 | 13.13 | 216,137 | -0.09(-0.67%) |
Apr 24, 2009 | 12.84 | 13.39 | 12.64 | 13.22 | 250,205 | +0.46(+3.62%) |
Apr 23, 2009 | 12.80 | 13.09 | 12.46 | 12.76 | 239,299 | +0.01(+0.07%) |
Apr 22, 2009 | 12.50 | 13.11 | 12.35 | 12.75 | 262,260 | +0.01(+0.07%) |
Apr 21, 2009 | 12.10 | 12.76 | 12.10 | 12.74 | 223,984 | +0.62(+5.12%) |
Apr 20, 2009 | 12.33 | 12.52 | 12.07 | 12.12 | 329,505 | -0.53(-4.21%) |
Apr 17, 2009 | 12.67 | 12.84 | 12.45 | 12.65 | 211,171 | +0.03(+0.21%) |
Apr 16, 2009 | 12.22 | 12.68 | 12.05 | 12.62 | 234,040 | +0.46(+3.79%) |
Apr 15, 2009 | 12.17 | 12.37 | 11.97 | 12.16 | 240,596 | -0.13(-1.08%) |
Apr 14, 2009 | 12.33 | 12.67 | 12.05 | 12.29 | 181,300 | -0.13(-1.07%) |
Apr 13, 2009 | 12.37 | 12.49 | 12.10 | 12.43 | 185,118 | -0.13(-1.06%) |
Apr 09, 2009 | 12.09 | 12.58 | 12.09 | 12.56 | 340,337 | +0.64(+5.36%) |
Apr 08, 2009 | 11.75 | 12.02 | 11.57 | 11.92 | 118,148 | +0.29(+2.52%) |
Apr 07, 2009 | 11.49 | 11.81 | 11.45 | 11.63 | 277,995 | -0.06(-0.53%) |
Apr 06, 2009 | 11.78 | 11.78 | 11.33 | 11.69 | 342,375 | -0.28(-2.37%) |
Apr 03, 2009 | 11.63 | 11.98 | 11.57 | 11.98 | 241,871 | +0.29(+2.51%) |
Apr 02, 2009 | 11.13 | 11.77 | 11.02 | 11.68 | 362,677 | +0.73(+6.64%) |
Apr 01, 2009 | 10.25 | 11.16 | 10.09 | 10.96 | 468,597 | +0.66(+6.37%) |
Mar 31, 2009 | 9.766 | 10.60 | 9.598 | 10.30 | 533,586 | +0.61(+6.32%) |
Mar 30, 2009 | 9.447 | 9.713 | 9.225 | 9.687 | 205,154 | -0.29(-2.93%) |
Mar 26, 2009 | 9.846 | 9.997 | 9.527 | 9.979 | 282,666 | +0.23(+2.37%) |
Mar 25, 2009 | 9.562 | 9.802 | 9.429 | 9.749 | 196,180 | +0.24(+2.52%) |
Mar 24, 2009 | 9.997 | 9.997 | 9.474 | 9.509 | 181,709 | -0.43(-4.29%) |
Mar 23, 2009 | 9.589 | 9.944 | 9.092 | 9.935 | 313,098 | +1.05(+11.78%) |
Mar 20, 2009 | 9.403 | 9.456 | 8.879 | 8.888 | 363,643 | -0.42(-4.48%) |
Mar 19, 2009 | 9.474 | 9.624 | 9.279 | 9.305 | 142,741 | -0.13(-1.41%) |
Mar 18, 2009 | 9.296 | 9.438 | 9.004 | 9.438 | 306,635 | +0.12(+1.33%) |
Mar 17, 2009 | 8.977 | 9.314 | 8.782 | 9.314 | 202,116 | +0.32(+3.55%) |
Mar 16, 2009 | 9.110 | 9.296 | 8.844 | 8.995 | 330,308 | -0.05(-0.59%) |
Mar 13, 2009 | 9.145 | 9.181 | 8.924 | 9.048 | 295,496 | -0.08(-0.87%) |
Mar 12, 2009 | 8.471 | 9.181 | 8.471 | 9.128 | 279,943 | +0.30(+3.42%) |
Mar 11, 2009 | 8.791 | 8.995 | 8.631 | 8.826 | 238,697 | +0.11(+1.22%) |
Mar 10, 2009 | 8.267 | 8.729 | 8.250 | 8.720 | 386,456 | +0.60(+7.43%) |
Mar 09, 2009 | 8.329 | 8.569 | 8.046 | 8.116 | 526,614 | -0.30(-3.58%) |
Mar 06, 2009 | 8.427 | 8.649 | 8.276 | 8.418 | 439,336 | +0.04(+0.53%) |
Mar 05, 2009 | 8.320 | 8.551 | 8.023 | 8.374 | 488,552 | -0.11(-1.26%) |
Mar 04, 2009 | 8.516 | 8.649 | 8.383 | 8.480 | 439,141 | -0.19(-2.15%) |
Mar 02, 2009 | 8.959 | 9.110 | 8.658 | 8.666 | 345,136 | -0.42(-4.59%) |
Feb 27, 2009 | 9.048 | 9.420 | 9.004 | 9.083 | 517,288 | -0.16(-1.73%) |
Feb 26, 2009 | 9.438 | 9.527 | 9.172 | 9.243 | 177,620 | -0.14(-1.51%) |
Feb 25, 2009 | 9.669 | 9.669 | 9.234 | 9.385 | 409,490 | -0.33(-3.38%) |
Feb 24, 2009 | 9.624 | 9.793 | 9.474 | 9.713 | 343,882 | +0.20(+2.05%) |
Feb 23, 2009 | 9.775 | 9.917 | 9.491 | 9.518 | 314,877 | -0.20(-2.10%) |
Feb 20, 2009 | 9.438 | 9.775 | 9.438 | 9.722 | 315,153 | +0.21(+2.24%) |
Feb 19, 2009 | 9.687 | 9.873 | 9.509 | 9.509 | 224,246 | -0.09(-0.92%) |
Feb 18, 2009 | 9.749 | 9.846 | 9.509 | 9.598 | 173,200 | -0.12(-1.28%) |
Feb 17, 2009 | 9.793 | 10.04 | 9.607 | 9.722 | 207,803 | -0.45(-4.45%) |
Feb 13, 2009 | 10.28 | 10.33 | 10.08 | 10.17 | 241,712 | -0.06(-0.61%) |
Feb 12, 2009 | 9.882 | 10.32 | 9.713 | 10.24 | 724,231 | +0.10(+0.96%) |
Feb 11, 2009 | 10.25 | 10.42 | 10.04 | 10.14 | 340,486 | -0.07(-0.70%) |
Feb 10, 2009 | 10.72 | 10.89 | 10.17 | 10.21 | 323,056 | -0.61(-5.66%) |
Feb 09, 2009 | 10.79 | 10.96 | 10.64 | 10.82 | 307,222 | +0.00(+0.00%) |
Feb 06, 2009 | 10.18 | 11.28 | 10.18 | 10.82 | 990,142 | +0.56(+5.45%) |
Feb 05, 2009 | 9.882 | 10.38 | 9.882 | 10.26 | 270,632 | +0.27(+2.75%) |
Feb 04, 2009 | 9.713 | 10.13 | 9.713 | 9.988 | 295,540 | +0.25(+2.55%) |
Feb 03, 2009 | 9.758 | 9.953 | 9.536 | 9.740 | 284,627 | +0.05(+0.55%) |