Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 11.11 | 11.19 | 10.73 | 10.78 | 589,525 | -0.20(-1.79%) |
Apr 29, 2009 | 10.89 | 11.20 | 10.83 | 10.97 | 860,694 | +0.17(+1.57%) |
Apr 28, 2009 | 11.04 | 11.54 | 10.70 | 10.80 | 571,908 | -0.39(-3.52%) |
Apr 27, 2009 | 11.73 | 11.96 | 10.96 | 11.20 | 834,269 | -0.92(-7.61%) |
Apr 24, 2009 | 12.49 | 12.67 | 11.64 | 12.12 | 697,797 | -0.27(-2.17%) |
Apr 23, 2009 | 12.45 | 12.68 | 12.09 | 12.39 | 477,599 | -0.01(-0.07%) |
Apr 22, 2009 | 12.03 | 12.87 | 11.86 | 12.40 | 415,691 | +0.19(+1.54%) |
Apr 21, 2009 | 11.02 | 12.30 | 11.01 | 12.21 | 557,986 | +1.11(+10.00%) |
Apr 20, 2009 | 11.55 | 11.85 | 10.80 | 11.10 | 428,936 | -0.80(-6.70%) |
Apr 17, 2009 | 11.81 | 12.09 | 11.58 | 11.90 | 498,021 | +0.12(+0.99%) |
Apr 16, 2009 | 11.45 | 11.90 | 10.92 | 11.78 | 1,073,062 | +0.42(+3.70%) |
Apr 15, 2009 | 11.21 | 11.87 | 10.56 | 11.36 | 1,356,899 | -1.87(-14.14%) |
Apr 14, 2009 | 13.57 | 13.74 | 12.76 | 13.23 | 546,518 | -0.62(-4.46%) |
Apr 13, 2009 | 13.50 | 13.97 | 13.36 | 13.85 | 439,494 | +0.10(+0.72%) |
Apr 09, 2009 | 13.08 | 13.77 | 12.69 | 13.75 | 536,545 | +1.02(+8.02%) |
Apr 08, 2009 | 12.34 | 12.80 | 12.21 | 12.73 | 456,940 | +0.52(+4.25%) |
Apr 07, 2009 | 12.58 | 12.90 | 12.16 | 12.21 | 310,726 | -0.54(-4.21%) |
Apr 06, 2009 | 12.41 | 13.01 | 12.32 | 12.75 | 354,820 | +0.11(+0.85%) |
Apr 03, 2009 | 12.53 | 12.84 | 12.20 | 12.64 | 387,398 | +0.11(+0.86%) |
Apr 02, 2009 | 11.66 | 12.54 | 11.24 | 12.53 | 578,805 | +1.15(+10.06%) |
Apr 01, 2009 | 10.95 | 11.42 | 10.70 | 11.38 | 396,655 | +0.25(+2.25%) |
Mar 31, 2009 | 11.27 | 11.51 | 10.85 | 11.13 | 385,152 | +0.05(+0.48%) |
Mar 30, 2009 | 11.64 | 11.64 | 10.75 | 11.08 | 322,517 | -1.01(-8.36%) |
Mar 26, 2009 | 11.42 | 12.09 | 11.13 | 12.09 | 753,364 | +0.89(+7.91%) |
Mar 25, 2009 | 11.33 | 11.91 | 10.71 | 11.21 | 580,141 | +0.36(+3.30%) |
Mar 24, 2009 | 10.66 | 11.38 | 10.66 | 10.85 | 628,566 | -0.36(-3.19%) |
Mar 23, 2009 | 10.59 | 11.21 | 10.53 | 11.21 | 952,576 | +0.54(+5.03%) |
Mar 20, 2009 | 11.08 | 11.23 | 10.55 | 10.67 | 665,256 | -0.34(-3.09%) |
Mar 19, 2009 | 11.66 | 11.72 | 10.88 | 11.01 | 568,941 | -0.47(-4.13%) |
Mar 18, 2009 | 10.96 | 12.21 | 10.54 | 11.48 | 1,227,496 | +0.45(+4.05%) |
Mar 17, 2009 | 10.52 | 11.04 | 10.14 | 11.04 | 419,189 | +0.75(+7.31%) |
Mar 16, 2009 | 10.84 | 11.16 | 10.19 | 10.28 | 525,313 | -0.47(-4.41%) |
Mar 13, 2009 | 10.17 | 10.82 | 10.17 | 10.76 | 804,742 | +0.62(+6.09%) |
Mar 12, 2009 | 9.112 | 10.20 | 8.691 | 10.14 | 1,061,823 | +1.01(+11.08%) |
Mar 11, 2009 | 8.977 | 9.846 | 8.977 | 9.130 | 1,208,611 | +0.17(+1.90%) |
Mar 10, 2009 | 7.903 | 8.959 | 7.876 | 8.959 | 855,918 | +1.26(+16.40%) |
Mar 09, 2009 | 7.859 | 8.270 | 7.680 | 7.697 | 771,977 | -0.28(-3.48%) |
Mar 06, 2009 | 7.447 | 8.002 | 7.313 | 7.975 | 996,353 | +0.64(+8.79%) |
Mar 05, 2009 | 8.029 | 8.181 | 7.322 | 7.330 | 1,009,864 | -0.90(-10.88%) |
Mar 04, 2009 | 7.733 | 8.396 | 7.733 | 8.226 | 741,836 | -0.38(-4.47%) |
Mar 02, 2009 | 9.085 | 9.085 | 8.575 | 8.610 | 710,811 | -0.55(-6.05%) |
Feb 27, 2009 | 9.407 | 9.541 | 8.968 | 9.165 | 869,343 | -0.43(-4.48%) |
Feb 26, 2009 | 9.792 | 9.953 | 9.326 | 9.595 | 683,426 | -0.14(-1.47%) |
Feb 25, 2009 | 10.01 | 10.01 | 9.309 | 9.738 | 884,648 | -0.37(-3.63%) |
Feb 24, 2009 | 9.640 | 10.22 | 9.273 | 10.11 | 845,400 | +0.58(+6.11%) |
Feb 23, 2009 | 9.702 | 10.28 | 9.398 | 9.523 | 931,322 | +0.28(+3.00%) |
Feb 20, 2009 | 9.640 | 9.684 | 8.467 | 9.246 | 1,197,439 | -0.55(-5.58%) |
Feb 19, 2009 | 10.12 | 10.54 | 9.774 | 9.792 | 583,427 | -0.22(-2.23%) |
Feb 18, 2009 | 10.62 | 10.85 | 9.774 | 10.02 | 1,106,271 | -0.58(-5.49%) |
Feb 17, 2009 | 11.04 | 11.04 | 10.46 | 10.60 | 601,761 | -0.60(-5.36%) |
Feb 13, 2009 | 11.71 | 11.86 | 11.18 | 11.20 | 900,551 | -0.47(-3.99%) |
Feb 12, 2009 | 11.27 | 12.50 | 11.03 | 11.66 | 1,424,994 | -1.10(-8.63%) |
Feb 11, 2009 | 13.74 | 14.43 | 12.49 | 12.76 | 640,018 | -1.12(-8.06%) |
Feb 10, 2009 | 14.71 | 14.97 | 13.87 | 13.88 | 417,607 | -0.89(-6.00%) |
Feb 09, 2009 | 14.71 | 14.99 | 14.44 | 14.77 | 335,099 | +0.06(+0.43%) |
Feb 06, 2009 | 13.92 | 14.96 | 13.92 | 14.71 | 345,625 | +0.80(+5.73%) |
Feb 05, 2009 | 13.57 | 14.34 | 13.09 | 13.91 | 494,763 | +0.27(+1.97%) |
Feb 04, 2009 | 13.90 | 14.41 | 13.60 | 13.64 | 334,432 | -0.28(-1.99%) |
Feb 03, 2009 | 13.87 | 14.01 | 13.51 | 13.92 | 453,321 | +0.24(+1.77%) |