Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 10.99 | 11.11 | 10.67 | 10.72 | 890,691 | -0.10(-0.94%) |
Apr 29, 2009 | 10.46 | 10.90 | 10.38 | 10.82 | 912,532 | +0.40(+3.84%) |
Apr 28, 2009 | 10.04 | 10.57 | 10.01 | 10.42 | 1,108,725 | +0.33(+3.24%) |
Apr 27, 2009 | 10.10 | 10.37 | 10.06 | 10.09 | 2,141,145 | -0.20(-1.91%) |
Apr 24, 2009 | 10.09 | 10.65 | 9.795 | 10.29 | 8,711,591 | -1.76(-14.60%) |
Apr 23, 2009 | 12.32 | 12.32 | 11.87 | 12.05 | 1,384,286 | -0.01(-0.12%) |
Apr 22, 2009 | 11.72 | 12.72 | 11.72 | 12.06 | 998,074 | -0.21(-1.72%) |
Apr 21, 2009 | 11.80 | 12.28 | 11.59 | 12.27 | 1,053,519 | +0.52(+4.45%) |
Apr 20, 2009 | 12.53 | 12.53 | 11.70 | 11.75 | 817,918 | -0.91(-7.18%) |
Apr 17, 2009 | 12.31 | 12.77 | 12.25 | 12.66 | 939,763 | +0.43(+3.51%) |
Apr 16, 2009 | 12.35 | 12.43 | 12.11 | 12.23 | 1,055,575 | +0.01(+0.12%) |
Apr 15, 2009 | 11.41 | 12.25 | 11.39 | 12.21 | 1,224,151 | +0.84(+7.41%) |
Apr 14, 2009 | 11.41 | 11.60 | 11.12 | 11.37 | 1,299,849 | -0.15(-1.32%) |
Apr 13, 2009 | 11.48 | 11.75 | 11.34 | 11.52 | 889,796 | +0.04(+0.38%) |
Apr 09, 2009 | 11.43 | 11.55 | 11.15 | 11.48 | 1,165,939 | +0.41(+3.74%) |
Apr 08, 2009 | 11.27 | 11.27 | 10.86 | 11.07 | 1,005,547 | -0.13(-1.17%) |
Apr 07, 2009 | 11.38 | 11.47 | 11.17 | 11.20 | 980,537 | -0.41(-3.57%) |
Apr 06, 2009 | 11.67 | 11.77 | 11.30 | 11.61 | 1,290,807 | -0.76(-6.17%) |
Apr 03, 2009 | 12.01 | 12.57 | 11.90 | 12.37 | 883,887 | +0.33(+2.78%) |
Apr 02, 2009 | 12.05 | 12.15 | 11.90 | 12.04 | 1,019,270 | +0.31(+2.66%) |
Apr 01, 2009 | 11.66 | 11.87 | 11.48 | 11.73 | 699,463 | +0.01(+0.06%) |
Mar 31, 2009 | 11.75 | 11.95 | 11.54 | 11.72 | 631,876 | +0.16(+1.38%) |
Mar 30, 2009 | 12.06 | 12.10 | 11.37 | 11.56 | 822,634 | -0.70(-5.69%) |
Mar 26, 2009 | 12.16 | 12.48 | 11.94 | 12.26 | 975,640 | +0.28(+2.31%) |
Mar 25, 2009 | 11.46 | 12.01 | 11.39 | 11.98 | 579,715 | +0.65(+5.77%) |
Mar 24, 2009 | 11.60 | 12.10 | 11.31 | 11.33 | 728,334 | -0.23(-1.95%) |
Mar 23, 2009 | 11.26 | 11.56 | 10.83 | 11.55 | 635,408 | +1.02(+9.66%) |
Mar 20, 2009 | 10.99 | 11.01 | 10.44 | 10.54 | 756,851 | -0.31(-2.88%) |
Mar 19, 2009 | 11.23 | 11.36 | 10.83 | 10.85 | 442,514 | -0.34(-3.05%) |
Mar 18, 2009 | 10.99 | 11.20 | 10.74 | 11.19 | 1,168,748 | +0.17(+1.58%) |
Mar 17, 2009 | 10.47 | 11.07 | 10.47 | 11.02 | 771,019 | +0.57(+5.42%) |
Mar 16, 2009 | 10.82 | 10.97 | 10.43 | 10.45 | 470,878 | -0.29(-2.71%) |
Mar 13, 2009 | 10.77 | 10.86 | 10.40 | 10.74 | 521,725 | +0.12(+1.09%) |
Mar 12, 2009 | 10.30 | 10.75 | 10.18 | 10.62 | 1,062,217 | +0.30(+2.89%) |
Mar 11, 2009 | 10.46 | 10.70 | 10.28 | 10.33 | 676,743 | -0.15(-1.46%) |
Mar 10, 2009 | 9.526 | 10.52 | 9.526 | 10.48 | 1,051,393 | +1.11(+11.87%) |
Mar 09, 2009 | 9.577 | 9.621 | 9.243 | 9.366 | 1,520,235 | -0.35(-3.59%) |
Mar 06, 2009 | 9.781 | 9.853 | 9.214 | 9.715 | 1,424,194 | +0.00(+0.00%) |
Mar 05, 2009 | 9.933 | 10.07 | 9.570 | 9.715 | 1,229,566 | -0.45(-4.43%) |
Mar 04, 2009 | 10.30 | 10.37 | 9.890 | 10.17 | 818,390 | -0.02(-0.21%) |
Mar 02, 2009 | 10.11 | 10.38 | 10.03 | 10.19 | 743,445 | -0.02(-0.21%) |
Feb 27, 2009 | 10.46 | 10.60 | 10.21 | 10.21 | 466,067 | -0.33(-3.10%) |
Feb 26, 2009 | 10.67 | 10.81 | 10.44 | 10.54 | 878,562 | -0.07(-0.62%) |
Feb 25, 2009 | 10.73 | 10.86 | 10.35 | 10.60 | 687,325 | -0.18(-1.68%) |
Feb 24, 2009 | 10.33 | 10.85 | 10.17 | 10.78 | 845,215 | +0.57(+5.62%) |
Feb 23, 2009 | 10.61 | 10.66 | 10.14 | 10.21 | 867,056 | -0.28(-2.63%) |
Feb 20, 2009 | 10.33 | 10.67 | 10.14 | 10.49 | 990,855 | -0.07(-0.69%) |
Feb 19, 2009 | 10.62 | 10.86 | 10.47 | 10.56 | 601,631 | +0.04(+0.34%) |
Feb 18, 2009 | 10.78 | 10.80 | 10.31 | 10.52 | 1,039,639 | -0.09(-0.82%) |
Feb 17, 2009 | 10.66 | 10.97 | 10.57 | 10.61 | 949,072 | -0.54(-4.89%) |
Feb 13, 2009 | 10.97 | 11.31 | 10.85 | 11.15 | 665,132 | +0.04(+0.39%) |
Feb 12, 2009 | 10.57 | 11.15 | 10.54 | 11.11 | 623,995 | +0.25(+2.27%) |
Feb 11, 2009 | 10.77 | 11.07 | 10.65 | 10.86 | 529,519 | +0.12(+1.15%) |
Feb 10, 2009 | 11.54 | 11.66 | 10.65 | 10.74 | 1,074,016 | -0.84(-7.28%) |
Feb 09, 2009 | 11.43 | 11.70 | 11.27 | 11.58 | 626,678 | +0.09(+0.76%) |
Feb 06, 2009 | 11.26 | 11.66 | 11.26 | 11.50 | 711,726 | +0.25(+2.20%) |
Feb 05, 2009 | 10.89 | 11.42 | 10.78 | 11.25 | 561,259 | +0.31(+2.79%) |
Feb 04, 2009 | 11.02 | 11.31 | 10.83 | 10.94 | 605,535 | -0.04(-0.40%) |
Feb 03, 2009 | 11.06 | 11.13 | 10.75 | 10.99 | 620,865 | +0.06(+0.53%) |