Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 10.32 | 10.50 | 9.950 | 9.980 | 457,229 | -0.24(-2.35%) |
Apr 29, 2009 | 10.35 | 10.50 | 10.00 | 10.22 | 742,431 | +0.14(+1.39%) |
Apr 28, 2009 | 10.50 | 10.57 | 10.05 | 10.08 | 681,598 | -0.47(-4.45%) |
Apr 27, 2009 | 10.52 | 10.70 | 10.50 | 10.55 | 451,326 | -0.08(-0.75%) |
Apr 24, 2009 | 10.79 | 10.85 | 10.52 | 10.63 | 430,084 | -0.11(-1.02%) |
Apr 23, 2009 | 10.84 | 10.86 | 10.59 | 10.74 | 333,363 | -0.12(-1.10%) |
Apr 22, 2009 | 10.79 | 11.19 | 10.75 | 10.86 | 309,795 | -0.09(-0.82%) |
Apr 21, 2009 | 10.76 | 11.12 | 10.53 | 10.95 | 275,948 | +0.10(+0.92%) |
Apr 20, 2009 | 11.12 | 11.29 | 10.73 | 10.85 | 311,146 | -0.51(-4.49%) |
Apr 17, 2009 | 11.26 | 11.43 | 11.12 | 11.36 | 345,313 | +0.13(+1.16%) |
Apr 16, 2009 | 11.15 | 11.34 | 10.99 | 11.23 | 471,502 | +0.13(+1.17%) |
Apr 15, 2009 | 10.69 | 11.15 | 10.62 | 11.10 | 770,244 | -0.08(-0.72%) |
Apr 14, 2009 | 11.18 | 11.31 | 10.85 | 11.18 | 578,971 | -0.17(-1.50%) |
Apr 13, 2009 | 11.05 | 11.37 | 10.98 | 11.35 | 324,966 | +0.16(+1.43%) |
Apr 09, 2009 | 11.12 | 11.50 | 10.95 | 11.19 | 385,067 | +0.29(+2.66%) |
Apr 08, 2009 | 10.81 | 11.10 | 10.73 | 10.90 | 479,253 | +0.12(+1.11%) |
Apr 07, 2009 | 10.76 | 11.10 | 10.67 | 10.78 | 424,951 | -0.10(-0.92%) |
Apr 06, 2009 | 10.56 | 10.91 | 10.56 | 10.88 | 457,249 | +0.21(+1.97%) |
Apr 03, 2009 | 11.21 | 11.21 | 10.63 | 10.67 | 388,412 | -0.54(-4.82%) |
Apr 02, 2009 | 10.94 | 11.45 | 10.72 | 11.21 | 492,876 | +0.49(+4.57%) |
Apr 01, 2009 | 10.66 | 10.89 | 10.38 | 10.72 | 305,566 | -0.12(-1.11%) |
Mar 31, 2009 | 10.33 | 11.00 | 10.33 | 10.84 | 697,803 | +0.64(+6.27%) |
Mar 30, 2009 | 10.40 | 10.40 | 9.970 | 10.20 | 369,045 | -0.81(-7.36%) |
Mar 26, 2009 | 10.54 | 11.01 | 10.41 | 11.01 | 378,039 | +0.61(+5.87%) |
Mar 25, 2009 | 10.29 | 10.68 | 9.960 | 10.40 | 398,129 | +0.20(+1.96%) |
Mar 24, 2009 | 10.90 | 11.01 | 10.12 | 10.20 | 535,111 | -0.79(-7.19%) |
Mar 23, 2009 | 10.62 | 11.02 | 9.820 | 10.99 | 700,389 | +1.02(+10.23%) |
Mar 20, 2009 | 9.990 | 10.42 | 9.630 | 9.970 | 789,416 | +0.07(+0.71%) |
Mar 19, 2009 | 10.46 | 10.58 | 9.810 | 9.900 | 540,991 | -0.48(-4.62%) |
Mar 18, 2009 | 10.10 | 10.72 | 10.10 | 10.38 | 625,087 | -0.14(-1.33%) |
Mar 17, 2009 | 10.24 | 10.53 | 10.03 | 10.52 | 295,228 | +0.24(+2.33%) |
Mar 16, 2009 | 10.51 | 10.76 | 10.22 | 10.28 | 497,544 | -0.19(-1.81%) |
Mar 13, 2009 | 10.42 | 10.60 | 9.830 | 10.47 | 605,303 | +0.06(+0.58%) |
Mar 12, 2009 | 9.990 | 10.50 | 9.820 | 10.41 | 692,917 | +0.41(+4.10%) |
Mar 11, 2009 | 9.660 | 10.13 | 9.640 | 10.00 | 771,053 | +0.35(+3.63%) |
Mar 10, 2009 | 9.200 | 9.680 | 9.100 | 9.650 | 647,713 | +0.66(+7.34%) |
Mar 09, 2009 | 9.100 | 9.370 | 8.960 | 8.990 | 472,976 | -0.34(-3.64%) |
Mar 06, 2009 | 9.250 | 9.370 | 8.730 | 9.330 | 631,808 | +0.13(+1.41%) |
Mar 05, 2009 | 9.780 | 9.780 | 9.180 | 9.200 | 515,110 | -0.69(-6.98%) |
Mar 04, 2009 | 10.13 | 10.16 | 9.830 | 9.890 | 709,955 | -0.11(-1.10%) |
Mar 02, 2009 | 12.02 | 12.22 | 9.920 | 10.00 | 1,143,603 | -2.27(-18.50%) |
Feb 27, 2009 | 12.95 | 13.06 | 12.26 | 12.27 | 618,903 | -0.79(-6.05%) |
Feb 26, 2009 | 13.04 | 13.45 | 12.80 | 13.06 | 654,000 | +0.07(+0.54%) |
Feb 25, 2009 | 13.22 | 13.38 | 12.82 | 12.99 | 361,771 | -0.35(-2.62%) |
Feb 24, 2009 | 13.24 | 13.49 | 13.06 | 13.34 | 417,405 | +0.20(+1.52%) |
Feb 23, 2009 | 13.07 | 13.60 | 12.72 | 13.14 | 694,719 | +0.19(+1.47%) |
Feb 20, 2009 | 13.24 | 13.24 | 12.54 | 12.95 | 481,324 | -0.50(-3.72%) |
Feb 19, 2009 | 13.42 | 13.87 | 13.28 | 13.45 | 382,700 | +0.19(+1.43%) |
Feb 18, 2009 | 12.75 | 13.86 | 12.07 | 13.26 | 968,924 | +0.12(+0.91%) |
Feb 17, 2009 | 13.44 | 13.78 | 13.04 | 13.14 | 451,570 | -0.78(-5.60%) |
Feb 13, 2009 | 14.18 | 14.20 | 13.71 | 13.92 | 317,406 | -0.21(-1.49%) |
Feb 12, 2009 | 13.78 | 14.26 | 13.19 | 14.13 | 448,370 | +0.67(+4.98%) |
Feb 11, 2009 | 13.34 | 13.62 | 13.21 | 13.46 | 397,180 | +0.13(+0.98%) |
Feb 10, 2009 | 14.34 | 14.34 | 13.30 | 13.33 | 365,429 | -1.12(-7.75%) |
Feb 09, 2009 | 14.05 | 14.51 | 13.86 | 14.45 | 289,511 | +0.32(+2.26%) |
Feb 06, 2009 | 14.13 | 14.50 | 13.99 | 14.13 | 468,334 | -0.02(-0.14%) |
Feb 05, 2009 | 13.80 | 14.44 | 13.65 | 14.15 | 321,253 | +0.23(+1.65%) |
Feb 04, 2009 | 14.44 | 14.56 | 13.79 | 13.92 | 311,017 | -0.56(-3.87%) |
Feb 03, 2009 | 13.69 | 14.74 | 13.37 | 14.48 | 906,462 | +0.84(+6.16%) |