Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 12.86 | 13.11 | 12.62 | 12.62 | 335,398 | -0.16(-1.26%) |
Apr 29, 2009 | 12.47 | 12.89 | 12.37 | 12.78 | 326,022 | +0.39(+3.17%) |
Apr 28, 2009 | 12.42 | 12.53 | 12.27 | 12.38 | 600,462 | -0.17(-1.38%) |
Apr 27, 2009 | 12.40 | 12.71 | 12.22 | 12.56 | 606,265 | -0.08(-0.66%) |
Apr 24, 2009 | 12.15 | 12.79 | 12.11 | 12.64 | 551,227 | +0.57(+4.68%) |
Apr 23, 2009 | 11.91 | 12.10 | 11.65 | 12.08 | 525,822 | +0.15(+1.25%) |
Apr 22, 2009 | 11.58 | 12.16 | 11.55 | 11.93 | 410,448 | +0.10(+0.80%) |
Apr 21, 2009 | 11.32 | 11.89 | 11.31 | 11.83 | 341,859 | +0.48(+4.20%) |
Apr 20, 2009 | 11.51 | 11.60 | 11.27 | 11.35 | 362,956 | -0.40(-3.44%) |
Apr 17, 2009 | 11.63 | 11.89 | 11.48 | 11.76 | 265,809 | +0.17(+1.49%) |
Apr 16, 2009 | 11.27 | 11.66 | 11.22 | 11.59 | 258,114 | +0.34(+3.02%) |
Apr 15, 2009 | 11.15 | 11.40 | 11.06 | 11.25 | 151,339 | -0.03(-0.26%) |
Apr 14, 2009 | 11.46 | 11.57 | 11.11 | 11.28 | 322,668 | -0.39(-3.37%) |
Apr 13, 2009 | 11.43 | 11.72 | 11.38 | 11.67 | 361,833 | +0.06(+0.51%) |
Apr 09, 2009 | 11.20 | 11.70 | 11.08 | 11.61 | 575,024 | +0.54(+4.84%) |
Apr 08, 2009 | 10.88 | 11.16 | 10.81 | 11.08 | 173,278 | +0.32(+2.99%) |
Apr 07, 2009 | 10.90 | 11.03 | 10.75 | 10.75 | 302,048 | -0.30(-2.69%) |
Apr 06, 2009 | 10.97 | 11.08 | 10.77 | 11.05 | 372,482 | +0.01(+0.11%) |
Apr 03, 2009 | 10.89 | 11.09 | 10.77 | 11.04 | 339,558 | +0.14(+1.31%) |
Apr 02, 2009 | 10.65 | 11.23 | 10.62 | 10.90 | 591,452 | +0.49(+4.69%) |
Apr 01, 2009 | 10.16 | 10.59 | 9.920 | 10.41 | 286,951 | +0.07(+0.69%) |
Mar 31, 2009 | 10.13 | 10.66 | 10.08 | 10.34 | 572,916 | +0.32(+3.21%) |
Mar 30, 2009 | 10.04 | 10.09 | 9.706 | 10.02 | 367,226 | +0.11(+1.14%) |
Mar 26, 2009 | 9.610 | 9.926 | 9.527 | 9.902 | 662,514 | +0.43(+4.53%) |
Mar 25, 2009 | 9.217 | 9.503 | 9.039 | 9.473 | 796,729 | +0.32(+3.51%) |
Mar 24, 2009 | 9.080 | 9.450 | 9.080 | 9.152 | 463,236 | -0.40(-4.18%) |
Mar 23, 2009 | 9.455 | 9.592 | 9.122 | 9.551 | 591,316 | +0.43(+4.77%) |
Mar 20, 2009 | 9.694 | 9.861 | 8.991 | 9.116 | 609,036 | -0.47(-4.91%) |
Mar 19, 2009 | 9.676 | 10.14 | 9.461 | 9.586 | 1,033,769 | -0.84(-8.05%) |
Mar 18, 2009 | 10.18 | 10.53 | 10.07 | 10.43 | 495,984 | +0.23(+2.22%) |
Mar 17, 2009 | 9.968 | 10.20 | 9.837 | 10.20 | 393,072 | +0.26(+2.57%) |
Mar 16, 2009 | 9.735 | 10.38 | 9.735 | 9.944 | 309,211 | -0.24(-2.40%) |
Mar 13, 2009 | 10.19 | 10.22 | 10.03 | 10.19 | 441,192 | +0.03(+0.29%) |
Mar 12, 2009 | 9.497 | 10.16 | 9.360 | 10.16 | 665,840 | +0.64(+6.69%) |
Mar 11, 2009 | 9.396 | 9.676 | 9.366 | 9.521 | 283,169 | +0.17(+1.78%) |
Mar 10, 2009 | 8.991 | 9.372 | 8.991 | 9.354 | 392,511 | +0.58(+6.58%) |
Mar 09, 2009 | 8.818 | 9.039 | 8.747 | 8.777 | 334,638 | -0.18(-1.99%) |
Mar 06, 2009 | 8.967 | 9.116 | 8.801 | 8.955 | 409,284 | +0.08(+0.94%) |
Mar 05, 2009 | 9.098 | 9.164 | 8.860 | 8.872 | 378,782 | -0.34(-3.68%) |
Mar 04, 2009 | 9.420 | 9.420 | 9.140 | 9.211 | 294,260 | +0.05(+0.52%) |
Mar 02, 2009 | 9.372 | 9.539 | 9.128 | 9.164 | 370,532 | -0.33(-3.45%) |
Feb 27, 2009 | 9.426 | 9.694 | 9.390 | 9.491 | 366,406 | +0.03(+0.31%) |
Feb 26, 2009 | 9.932 | 9.932 | 9.456 | 9.461 | 272,685 | -0.40(-4.05%) |
Feb 25, 2009 | 9.896 | 10.00 | 9.753 | 9.860 | 308,007 | -0.10(-1.02%) |
Feb 24, 2009 | 9.765 | 10.00 | 9.586 | 9.962 | 502,643 | +0.32(+3.27%) |
Feb 23, 2009 | 9.968 | 10.06 | 9.592 | 9.646 | 327,594 | -0.25(-2.53%) |
Feb 20, 2009 | 9.813 | 10.09 | 9.795 | 9.896 | 339,412 | -0.08(-0.84%) |
Feb 19, 2009 | 10.12 | 10.18 | 9.974 | 9.979 | 337,338 | -0.03(-0.30%) |
Feb 18, 2009 | 10.15 | 10.22 | 9.988 | 10.01 | 423,331 | +0.01(+0.06%) |
Feb 17, 2009 | 9.884 | 10.18 | 9.884 | 10.00 | 427,137 | -0.24(-2.38%) |
Feb 13, 2009 | 10.33 | 10.46 | 10.18 | 10.25 | 481,015 | -0.04(-0.41%) |
Feb 12, 2009 | 10.04 | 10.32 | 9.920 | 10.29 | 353,691 | +0.11(+1.05%) |
Feb 11, 2009 | 10.13 | 10.28 | 10.11 | 10.18 | 225,700 | +0.12(+1.24%) |
Feb 10, 2009 | 10.34 | 10.48 | 10.03 | 10.06 | 420,867 | -0.37(-3.54%) |
Feb 09, 2009 | 10.45 | 10.45 | 10.30 | 10.43 | 219,869 | -0.08(-0.79%) |
Feb 06, 2009 | 10.20 | 10.54 | 10.18 | 10.51 | 526,845 | +0.33(+3.22%) |
Feb 05, 2009 | 10.06 | 10.30 | 10.06 | 10.18 | 421,391 | +0.01(+0.06%) |
Feb 04, 2009 | 10.37 | 10.47 | 10.09 | 10.18 | 457,294 | -0.15(-1.50%) |
Feb 03, 2009 | 10.30 | 10.52 | 10.04 | 10.33 | 466,598 | +0.10(+0.99%) |