Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 11.66 | 12.09 | 11.55 | 11.62 | 638,242 | +0.12(+1.07%) |
Apr 29, 2009 | 11.06 | 11.71 | 10.95 | 11.50 | 540,806 | +0.57(+5.26%) |
Apr 28, 2009 | 10.64 | 11.26 | 10.64 | 10.93 | 367,386 | +0.15(+1.37%) |
Apr 27, 2009 | 10.93 | 11.25 | 10.59 | 10.78 | 442,001 | -0.37(-3.31%) |
Apr 24, 2009 | 10.74 | 11.34 | 10.69 | 11.15 | 406,589 | +0.50(+4.70%) |
Apr 23, 2009 | 10.67 | 10.79 | 10.30 | 10.65 | 417,849 | +0.01(+0.08%) |
Apr 22, 2009 | 10.07 | 11.04 | 10.06 | 10.64 | 552,504 | +0.43(+4.18%) |
Apr 21, 2009 | 9.728 | 10.40 | 9.728 | 10.21 | 519,030 | +0.47(+4.80%) |
Apr 20, 2009 | 10.02 | 10.06 | 9.465 | 9.744 | 559,889 | -0.50(-4.89%) |
Apr 17, 2009 | 9.982 | 10.34 | 9.925 | 10.24 | 382,116 | +0.18(+1.79%) |
Apr 16, 2009 | 9.908 | 10.15 | 9.613 | 10.06 | 569,055 | +0.24(+2.42%) |
Apr 15, 2009 | 9.465 | 9.900 | 9.260 | 9.826 | 707,288 | +0.23(+2.40%) |
Apr 14, 2009 | 10.20 | 10.20 | 9.301 | 9.596 | 1,040,440 | -0.71(-6.85%) |
Apr 13, 2009 | 11.07 | 11.12 | 10.11 | 10.30 | 908,463 | -1.20(-10.42%) |
Apr 09, 2009 | 10.29 | 11.50 | 10.24 | 11.50 | 747,716 | +1.51(+15.12%) |
Apr 08, 2009 | 9.818 | 10.03 | 9.580 | 9.991 | 451,582 | +0.16(+1.59%) |
Apr 07, 2009 | 10.03 | 10.10 | 9.826 | 9.835 | 317,470 | -0.34(-3.31%) |
Apr 06, 2009 | 10.06 | 10.20 | 9.851 | 10.17 | 379,013 | -0.02(-0.24%) |
Apr 03, 2009 | 10.28 | 10.28 | 9.843 | 10.20 | 558,939 | -0.14(-1.35%) |
Apr 02, 2009 | 9.342 | 10.43 | 9.202 | 10.34 | 928,215 | +1.30(+14.35%) |
Apr 01, 2009 | 8.620 | 9.046 | 8.480 | 9.038 | 788,656 | +0.26(+2.99%) |
Mar 31, 2009 | 8.603 | 9.063 | 8.447 | 8.776 | 484,918 | +0.35(+4.19%) |
Mar 30, 2009 | 8.907 | 8.907 | 8.365 | 8.423 | 568,633 | -1.08(-11.40%) |
Mar 26, 2009 | 9.268 | 9.564 | 9.137 | 9.506 | 604,233 | +0.41(+4.51%) |
Mar 25, 2009 | 9.752 | 9.752 | 8.677 | 9.096 | 595,136 | -0.09(-0.98%) |
Mar 24, 2009 | 9.416 | 9.564 | 9.129 | 9.186 | 462,145 | -0.39(-4.11%) |
Mar 23, 2009 | 9.194 | 9.580 | 9.153 | 9.580 | 456,946 | +0.89(+10.30%) |
Mar 20, 2009 | 8.923 | 9.211 | 8.538 | 8.685 | 535,528 | -0.34(-3.82%) |
Mar 19, 2009 | 9.424 | 9.473 | 8.964 | 9.030 | 355,114 | -0.27(-2.91%) |
Mar 18, 2009 | 8.866 | 9.416 | 8.562 | 9.301 | 397,104 | +0.43(+4.81%) |
Mar 17, 2009 | 8.373 | 8.874 | 8.258 | 8.874 | 306,459 | +0.52(+6.19%) |
Mar 16, 2009 | 8.464 | 8.825 | 8.316 | 8.357 | 379,392 | +0.02(+0.20%) |
Mar 13, 2009 | 8.250 | 8.439 | 8.111 | 8.341 | 0 | +0.17(+2.11%) |
Mar 12, 2009 | 7.610 | 8.250 | 7.331 | 8.168 | 356,459 | +0.49(+6.42%) |
Mar 11, 2009 | 7.881 | 8.411 | 7.454 | 7.676 | 597,138 | -0.16(-2.09%) |
Mar 10, 2009 | 7.101 | 7.979 | 7.076 | 7.840 | 759,456 | +0.84(+11.96%) |
Mar 09, 2009 | 6.641 | 7.265 | 6.625 | 7.002 | 952,691 | +0.43(+6.49%) |
Mar 06, 2009 | 6.764 | 6.929 | 6.313 | 6.576 | 0 | -0.16(-2.44%) |
Mar 05, 2009 | 6.904 | 6.978 | 6.617 | 6.740 | 438,977 | -0.35(-4.98%) |
Mar 04, 2009 | 6.781 | 7.224 | 6.764 | 7.093 | 541,797 | +0.17(+2.49%) |
Mar 02, 2009 | 8.258 | 8.258 | 6.814 | 6.920 | 1,002,472 | -0.73(-9.55%) |
Feb 27, 2009 | 7.487 | 8.008 | 7.396 | 7.651 | 0 | +0.04(+0.54%) |
Feb 26, 2009 | 7.725 | 7.766 | 7.520 | 7.610 | 685,624 | +0.00(+0.00%) |
Feb 25, 2009 | 8.053 | 8.053 | 7.495 | 7.610 | 590,507 | -0.48(-5.89%) |
Feb 24, 2009 | 7.873 | 8.127 | 7.651 | 8.086 | 979,588 | +0.33(+4.23%) |
Feb 23, 2009 | 8.308 | 8.455 | 7.700 | 7.758 | 660,324 | -0.50(-6.06%) |
Feb 20, 2009 | 8.513 | 8.603 | 7.676 | 8.258 | 1,161,188 | -0.44(-5.09%) |
Feb 19, 2009 | 9.605 | 9.925 | 8.628 | 8.702 | 1,401,521 | +0.25(+3.01%) |
Feb 18, 2009 | 8.472 | 8.652 | 8.242 | 8.447 | 609,416 | +0.04(+0.49%) |
Feb 17, 2009 | 8.899 | 8.899 | 8.382 | 8.406 | 523,948 | -0.73(-8.00%) |
Feb 13, 2009 | 9.211 | 9.432 | 9.022 | 9.137 | 370,731 | -0.09(-0.98%) |
Feb 12, 2009 | 9.137 | 9.358 | 8.817 | 9.227 | 508,448 | -0.04(-0.44%) |
Feb 11, 2009 | 9.046 | 9.465 | 9.046 | 9.268 | 612,726 | +0.32(+3.58%) |
Feb 10, 2009 | 9.818 | 10.02 | 8.784 | 8.948 | 988,061 | -0.84(-8.56%) |
Feb 09, 2009 | 9.670 | 10.03 | 9.613 | 9.785 | 555,013 | +0.04(+0.42%) |
Feb 06, 2009 | 9.580 | 9.867 | 9.367 | 9.744 | 562,757 | +0.32(+3.40%) |
Feb 05, 2009 | 8.915 | 9.596 | 8.882 | 9.424 | 980,853 | +0.39(+4.36%) |
Feb 04, 2009 | 9.194 | 9.506 | 8.907 | 9.030 | 589,791 | -0.13(-1.43%) |
Feb 03, 2009 | 9.375 | 9.408 | 8.956 | 9.161 | 572,981 | -0.16(-1.76%) |