Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 12.42 | 12.96 | 12.05 | 12.13 | 254,880 | -0.22(-1.78%) |
Apr 29, 2009 | 11.72 | 12.71 | 11.71 | 12.35 | 193,042 | +0.69(+5.95%) |
Apr 28, 2009 | 11.63 | 11.98 | 11.60 | 11.66 | 281,185 | -0.11(-0.97%) |
Apr 27, 2009 | 11.96 | 12.03 | 11.48 | 11.77 | 147,574 | -0.38(-3.15%) |
Apr 24, 2009 | 11.83 | 12.42 | 11.68 | 12.16 | 234,291 | +0.46(+3.98%) |
Apr 23, 2009 | 11.77 | 11.98 | 11.58 | 11.69 | 293,357 | -0.04(-0.35%) |
Apr 22, 2009 | 11.23 | 12.24 | 11.23 | 11.73 | 262,438 | +0.30(+2.64%) |
Apr 21, 2009 | 10.57 | 11.46 | 10.47 | 11.43 | 245,921 | +0.81(+7.60%) |
Apr 20, 2009 | 11.22 | 11.22 | 10.52 | 10.62 | 158,336 | -0.86(-7.53%) |
Apr 17, 2009 | 11.45 | 11.61 | 11.27 | 11.49 | 162,784 | +0.07(+0.64%) |
Apr 16, 2009 | 10.61 | 12.00 | 10.32 | 11.41 | 219,494 | +0.87(+8.28%) |
Apr 15, 2009 | 9.781 | 10.60 | 9.781 | 10.54 | 156,482 | +0.71(+7.22%) |
Apr 14, 2009 | 10.05 | 10.75 | 9.659 | 9.830 | 259,904 | -0.33(-3.29%) |
Apr 13, 2009 | 9.749 | 10.31 | 9.586 | 10.16 | 150,528 | +0.46(+4.71%) |
Apr 09, 2009 | 9.382 | 9.863 | 9.251 | 9.708 | 159,695 | +0.68(+7.50%) |
Apr 08, 2009 | 8.215 | 9.276 | 8.215 | 9.031 | 111,938 | +0.85(+10.37%) |
Apr 07, 2009 | 8.696 | 8.941 | 8.158 | 8.182 | 77,682 | -0.66(-7.47%) |
Apr 06, 2009 | 8.729 | 8.868 | 8.329 | 8.843 | 123,380 | +0.08(+0.93%) |
Apr 03, 2009 | 8.688 | 8.933 | 8.484 | 8.762 | 95,024 | +0.07(+0.85%) |
Apr 02, 2009 | 8.182 | 9.129 | 8.085 | 8.688 | 211,658 | +0.62(+7.68%) |
Apr 01, 2009 | 7.456 | 8.134 | 7.383 | 8.068 | 131,214 | +0.42(+5.55%) |
Mar 31, 2009 | 7.726 | 7.848 | 7.407 | 7.644 | 177,939 | -0.01(-0.11%) |
Mar 30, 2009 | 7.497 | 7.709 | 7.228 | 7.652 | 130,163 | -0.65(-7.86%) |
Mar 26, 2009 | 7.995 | 8.329 | 7.685 | 8.305 | 173,946 | +0.38(+4.84%) |
Mar 25, 2009 | 7.660 | 8.223 | 7.367 | 7.921 | 166,585 | +0.34(+4.52%) |
Mar 24, 2009 | 8.125 | 8.289 | 7.562 | 7.579 | 160,098 | -0.52(-6.45%) |
Mar 23, 2009 | 7.824 | 8.101 | 7.775 | 8.101 | 161,994 | +1.38(+20.51%) |
Mar 20, 2009 | 7.293 | 7.391 | 6.714 | 6.722 | 135,897 | -0.50(-6.89%) |
Mar 19, 2009 | 7.269 | 7.448 | 7.155 | 7.220 | 113,977 | +0.07(+0.91%) |
Mar 18, 2009 | 6.641 | 7.204 | 6.575 | 7.155 | 291,309 | +0.50(+7.48%) |
Mar 17, 2009 | 6.559 | 6.657 | 6.380 | 6.657 | 202,084 | +0.08(+1.24%) |
Mar 16, 2009 | 6.926 | 7.106 | 6.388 | 6.575 | 216,017 | -0.31(-4.50%) |
Mar 13, 2009 | 6.894 | 6.951 | 6.690 | 6.885 | 0 | +0.06(+0.84%) |
Mar 12, 2009 | 6.461 | 6.894 | 6.249 | 6.828 | 208,295 | +0.32(+4.89%) |
Mar 11, 2009 | 6.755 | 6.755 | 6.208 | 6.510 | 141,353 | -0.22(-3.27%) |
Mar 10, 2009 | 6.486 | 6.739 | 6.412 | 6.730 | 169,486 | +0.42(+6.59%) |
Mar 09, 2009 | 6.624 | 6.747 | 6.241 | 6.314 | 132,899 | -0.40(-5.95%) |
Mar 06, 2009 | 6.828 | 6.877 | 6.543 | 6.714 | 0 | -0.03(-0.48%) |
Mar 05, 2009 | 6.942 | 7.155 | 6.730 | 6.747 | 193,344 | -0.39(-5.49%) |
Mar 04, 2009 | 6.934 | 7.326 | 6.730 | 7.138 | 260,509 | -0.32(-4.27%) |
Mar 02, 2009 | 7.962 | 7.962 | 7.416 | 7.456 | 229,602 | -0.59(-7.30%) |
Feb 27, 2009 | 8.191 | 8.713 | 8.027 | 8.044 | 0 | -0.18(-2.18%) |
Feb 26, 2009 | 9.031 | 9.121 | 8.142 | 8.223 | 342,102 | -0.78(-8.70%) |
Feb 25, 2009 | 9.561 | 9.561 | 8.599 | 9.006 | 324,455 | -0.67(-6.91%) |
Feb 24, 2009 | 10.19 | 10.19 | 9.300 | 9.675 | 381,150 | -0.13(-1.33%) |
Feb 23, 2009 | 10.54 | 10.65 | 9.708 | 9.806 | 194,892 | -0.72(-6.82%) |
Feb 20, 2009 | 10.87 | 11.09 | 10.42 | 10.52 | 157,655 | -0.56(-5.08%) |
Feb 19, 2009 | 11.03 | 11.43 | 10.98 | 11.09 | 119,411 | +0.20(+1.87%) |
Feb 18, 2009 | 11.02 | 11.16 | 10.73 | 10.88 | 165,935 | +0.00(+0.00%) |
Feb 17, 2009 | 10.77 | 11.03 | 10.66 | 10.88 | 256,658 | -0.13(-1.18%) |
Feb 13, 2009 | 11.76 | 11.87 | 10.92 | 11.01 | 222,910 | -0.77(-6.51%) |
Feb 12, 2009 | 11.36 | 11.85 | 11.06 | 11.78 | 271,164 | +0.30(+2.63%) |
Feb 11, 2009 | 11.81 | 12.05 | 11.36 | 11.48 | 321,466 | -0.33(-2.83%) |
Feb 10, 2009 | 11.66 | 12.13 | 11.66 | 11.81 | 389,813 | +0.06(+0.49%) |
Feb 09, 2009 | 11.42 | 11.82 | 11.42 | 11.76 | 210,087 | +0.25(+2.20%) |
Feb 06, 2009 | 11.18 | 11.71 | 11.10 | 11.50 | 146,408 | +0.42(+3.83%) |
Feb 05, 2009 | 10.82 | 11.35 | 10.56 | 11.08 | 145,028 | +0.24(+2.18%) |
Feb 04, 2009 | 11.09 | 11.36 | 10.81 | 10.84 | 90,537 | -0.25(-2.28%) |
Feb 03, 2009 | 11.43 | 11.43 | 10.76 | 11.09 | 210,423 | -0.24(-2.16%) |