Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 11.01 | 11.45 | 11.01 | 11.19 | 37,377 | +0.25(+2.33%) |
Apr 29, 2009 | 10.68 | 11.20 | 10.68 | 10.94 | 37,865 | +0.32(+3.02%) |
Apr 28, 2009 | 10.06 | 10.66 | 10.06 | 10.62 | 8,001 | +0.47(+4.65%) |
Apr 27, 2009 | 10.30 | 10.39 | 10.06 | 10.14 | 27,707 | -0.35(-3.32%) |
Apr 24, 2009 | 10.62 | 10.88 | 10.37 | 10.49 | 45,726 | +0.02(+0.18%) |
Apr 23, 2009 | 11.21 | 11.21 | 10.31 | 10.47 | 47,995 | -0.78(-6.95%) |
Apr 22, 2009 | 11.17 | 11.51 | 11.12 | 11.26 | 30,478 | -0.15(-1.32%) |
Apr 21, 2009 | 11.07 | 11.64 | 10.90 | 11.41 | 74,015 | +0.25(+2.28%) |
Apr 20, 2009 | 11.10 | 11.43 | 11.02 | 11.15 | 43,325 | -0.25(-2.23%) |
Apr 17, 2009 | 11.47 | 11.47 | 11.01 | 11.41 | 43,199 | +0.00(+0.00%) |
Apr 16, 2009 | 11.55 | 11.59 | 10.99 | 11.41 | 57,785 | +0.00(+0.00%) |
Apr 15, 2009 | 10.94 | 12.06 | 10.94 | 11.41 | 75,292 | +0.61(+5.68%) |
Apr 14, 2009 | 11.07 | 11.07 | 10.75 | 10.79 | 28,071 | -0.50(-4.42%) |
Apr 13, 2009 | 11.22 | 11.29 | 10.60 | 11.29 | 7,730 | -0.11(-0.99%) |
Apr 09, 2009 | 11.55 | 11.72 | 11.20 | 11.41 | 66,668 | +0.05(+0.42%) |
Apr 08, 2009 | 11.55 | 11.60 | 10.97 | 11.36 | 55,365 | -0.09(-0.82%) |
Apr 07, 2009 | 11.28 | 11.68 | 11.28 | 11.45 | 40,522 | -0.04(-0.33%) |
Apr 06, 2009 | 11.20 | 11.54 | 11.01 | 11.49 | 53,520 | -0.14(-1.22%) |
Apr 03, 2009 | 11.72 | 11.85 | 11.50 | 11.63 | 58,909 | -0.15(-1.28%) |
Apr 02, 2009 | 12.26 | 12.26 | 11.48 | 11.78 | 157,102 | -0.23(-1.88%) |
Apr 01, 2009 | 11.33 | 12.07 | 11.08 | 12.01 | 68,824 | +0.48(+4.17%) |
Mar 31, 2009 | 11.31 | 11.79 | 11.31 | 11.53 | 49,295 | +0.34(+3.03%) |
Mar 30, 2009 | 10.69 | 11.31 | 10.36 | 11.19 | 28,282 | -0.62(-5.27%) |
Mar 26, 2009 | 12.00 | 12.10 | 11.56 | 11.81 | 35,806 | +0.03(+0.24%) |
Mar 25, 2009 | 11.48 | 11.87 | 11.20 | 11.78 | 72,430 | +0.44(+3.91%) |
Mar 24, 2009 | 11.61 | 11.92 | 11.26 | 11.34 | 38,884 | -0.49(-4.14%) |
Mar 23, 2009 | 11.64 | 11.89 | 11.42 | 11.83 | 42,093 | +0.57(+5.02%) |
Mar 20, 2009 | 12.41 | 12.41 | 11.23 | 11.27 | 66,778 | -0.60(-5.08%) |
Mar 19, 2009 | 12.21 | 12.21 | 11.50 | 11.87 | 38,161 | -0.20(-1.64%) |
Mar 18, 2009 | 12.32 | 12.52 | 11.73 | 12.07 | 49,443 | -0.28(-2.29%) |
Mar 17, 2009 | 12.75 | 13.25 | 12.27 | 12.35 | 77,672 | -0.56(-4.31%) |
Mar 16, 2009 | 13.30 | 13.37 | 12.68 | 12.91 | 27,196 | -0.30(-2.28%) |
Mar 13, 2009 | 13.42 | 13.43 | 13.17 | 13.21 | 30,367 | -0.08(-0.57%) |
Mar 12, 2009 | 12.27 | 13.32 | 11.56 | 13.28 | 30,009 | +0.91(+7.39%) |
Mar 11, 2009 | 13.25 | 14.08 | 12.08 | 12.37 | 25,868 | -0.83(-6.29%) |
Mar 10, 2009 | 11.51 | 13.22 | 11.04 | 13.20 | 32,618 | +1.96(+17.45%) |
Mar 09, 2009 | 11.31 | 11.43 | 11.07 | 11.24 | 25,825 | -0.25(-2.13%) |
Mar 06, 2009 | 11.45 | 11.63 | 11.07 | 11.48 | 38,652 | +0.12(+1.08%) |
Mar 05, 2009 | 12.56 | 12.56 | 11.35 | 11.36 | 24,727 | -1.57(-12.17%) |
Mar 04, 2009 | 11.60 | 13.30 | 11.43 | 12.93 | 46,190 | +1.50(+13.11%) |
Mar 02, 2009 | 12.04 | 12.30 | 11.43 | 11.44 | 44,282 | -0.78(-6.40%) |
Feb 27, 2009 | 11.49 | 12.83 | 11.49 | 12.22 | 60,334 | +0.49(+4.18%) |
Feb 26, 2009 | 11.99 | 12.33 | 11.66 | 11.73 | 26,571 | -0.19(-1.58%) |
Feb 25, 2009 | 12.84 | 12.89 | 11.78 | 11.92 | 51,727 | -0.97(-7.54%) |
Feb 24, 2009 | 11.57 | 12.93 | 11.24 | 12.89 | 71,968 | +1.40(+12.23%) |
Feb 23, 2009 | 11.62 | 11.62 | 11.42 | 11.48 | 41,884 | -0.07(-0.57%) |
Feb 20, 2009 | 11.37 | 11.60 | 11.27 | 11.55 | 59,323 | -0.07(-0.57%) |
Feb 19, 2009 | 11.67 | 11.95 | 11.18 | 11.61 | 89,324 | +0.07(+0.57%) |
Feb 18, 2009 | 11.30 | 11.61 | 11.19 | 11.55 | 23,136 | +0.25(+2.17%) |
Feb 17, 2009 | 11.50 | 11.61 | 11.30 | 11.30 | 20,849 | -0.66(-5.52%) |
Feb 13, 2009 | 11.80 | 12.15 | 11.78 | 11.96 | 26,586 | +0.21(+1.76%) |
Feb 12, 2009 | 11.49 | 11.90 | 11.42 | 11.76 | 18,824 | +0.27(+2.38%) |
Feb 11, 2009 | 11.34 | 11.78 | 11.04 | 11.48 | 26,667 | +0.18(+1.58%) |
Feb 10, 2009 | 11.74 | 11.94 | 10.96 | 11.30 | 26,519 | -0.55(-4.61%) |
Feb 09, 2009 | 11.61 | 12.05 | 11.15 | 11.85 | 26,244 | +0.15(+1.29%) |
Feb 06, 2009 | 10.86 | 11.73 | 10.86 | 11.70 | 21,213 | +0.79(+7.26%) |
Feb 05, 2009 | 11.11 | 11.11 | 10.68 | 10.91 | 25,867 | -0.24(-2.12%) |
Feb 04, 2009 | 11.18 | 11.52 | 10.77 | 11.14 | 33,813 | +0.00(+0.00%) |
Feb 03, 2009 | 10.96 | 11.20 | 10.66 | 11.14 | 40,691 | +0.25(+2.25%) |