Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 11.09 | 11.11 | 10.58 | 10.89 | 5,536 | -0.08(-0.72%) |
Apr 29, 2009 | 11.08 | 11.08 | 10.96 | 10.96 | 763 | -0.14(-1.27%) |
Apr 28, 2009 | 11.00 | 11.11 | 10.97 | 11.11 | 1,609 | +0.00(+0.00%) |
Apr 27, 2009 | 10.90 | 11.16 | 10.90 | 11.11 | 1,920 | -0.06(-0.56%) |
Apr 24, 2009 | 10.89 | 11.24 | 10.89 | 11.17 | 5,991 | +0.43(+4.03%) |
Apr 23, 2009 | 10.73 | 11.24 | 9.911 | 10.74 | 11,298 | -0.38(-3.46%) |
Apr 22, 2009 | 11.16 | 11.58 | 10.90 | 11.12 | 18,580 | -0.03(-0.24%) |
Apr 21, 2009 | 11.02 | 11.69 | 11.00 | 11.15 | 6,438 | -0.21(-1.84%) |
Apr 20, 2009 | 11.67 | 11.67 | 10.87 | 11.36 | 13,996 | -0.16(-1.37%) |
Apr 17, 2009 | 10.53 | 12.34 | 10.44 | 11.51 | 35,080 | +1.06(+10.15%) |
Apr 16, 2009 | 10.53 | 10.53 | 9.997 | 10.45 | 2,290 | +0.35(+3.50%) |
Apr 15, 2009 | 10.46 | 10.49 | 10.10 | 10.10 | 3,778 | -0.16(-1.53%) |
Apr 14, 2009 | 10.18 | 10.57 | 9.942 | 10.26 | 17,323 | +0.04(+0.38%) |
Apr 13, 2009 | 10.30 | 10.30 | 9.903 | 10.22 | 9,312 | -0.08(-0.76%) |
Apr 09, 2009 | 9.997 | 10.50 | 9.879 | 10.30 | 5,967 | +0.30(+2.99%) |
Apr 08, 2009 | 9.981 | 10.37 | 9.981 | 9.997 | 2,035 | +0.18(+1.84%) |
Apr 07, 2009 | 9.785 | 9.816 | 9.785 | 9.816 | 1,272 | -0.01(-0.08%) |
Apr 06, 2009 | 10.53 | 10.53 | 9.824 | 9.824 | 3,672 | -0.63(-6.02%) |
Apr 03, 2009 | 10.14 | 10.47 | 10.03 | 10.45 | 3,772 | +0.00(+0.00%) |
Apr 02, 2009 | 10.56 | 10.56 | 9.950 | 10.45 | 4,272 | +0.20(+1.92%) |
Apr 01, 2009 | 10.22 | 10.56 | 9.903 | 10.26 | 9,841 | -0.08(-0.76%) |
Mar 31, 2009 | 9.887 | 10.34 | 9.887 | 10.34 | 508 | -0.01(-0.08%) |
Mar 30, 2009 | 10.47 | 10.47 | 9.824 | 10.34 | 2,659 | -0.21(-2.01%) |
Mar 26, 2009 | 9.824 | 10.55 | 9.824 | 10.55 | 4,664 | +0.06(+0.56%) |
Mar 25, 2009 | 10.52 | 10.52 | 9.903 | 10.50 | 813 | +0.28(+2.73%) |
Mar 24, 2009 | 10.65 | 10.65 | 10.02 | 10.22 | 3,689 | -0.35(-3.35%) |
Mar 23, 2009 | 10.30 | 10.75 | 9.832 | 10.57 | 11,716 | +0.04(+0.37%) |
Mar 20, 2009 | 10.06 | 10.64 | 10.06 | 10.53 | 4,877 | +0.00(+0.04%) |
Mar 19, 2009 | 10.29 | 10.69 | 10.15 | 10.53 | 2,990 | -0.04(-0.34%) |
Mar 18, 2009 | 9.808 | 10.76 | 9.808 | 10.56 | 32,468 | +0.79(+8.04%) |
Mar 17, 2009 | 9.777 | 9.777 | 9.125 | 9.777 | 1,091 | -0.05(-0.48%) |
Mar 16, 2009 | 9.698 | 9.824 | 9.038 | 9.824 | 2,170 | +0.13(+1.30%) |
Mar 13, 2009 | 9.463 | 9.698 | 9.038 | 9.698 | 4,053 | +0.38(+4.05%) |
Mar 12, 2009 | 9.038 | 9.470 | 9.038 | 9.321 | 4,450 | -0.03(-0.34%) |
Mar 11, 2009 | 8.771 | 9.415 | 8.771 | 9.353 | 2,035 | +0.02(+0.17%) |
Mar 10, 2009 | 8.834 | 9.337 | 8.834 | 9.337 | 1,272 | +0.35(+3.85%) |
Mar 09, 2009 | 8.763 | 8.991 | 8.763 | 8.991 | 3,455 | +0.11(+1.24%) |
Mar 06, 2009 | 8.842 | 8.991 | 8.818 | 8.881 | 2,056 | -0.02(-0.18%) |
Mar 05, 2009 | 9.392 | 9.392 | 8.897 | 8.897 | 1,370 | -0.50(-5.27%) |
Mar 04, 2009 | 9.431 | 9.431 | 8.850 | 9.392 | 3,369 | -0.25(-2.61%) |
Mar 02, 2009 | 9.085 | 9.777 | 8.763 | 9.643 | 6,565 | -0.17(-1.76%) |
Feb 27, 2009 | 9.125 | 10.10 | 9.125 | 9.816 | 2,147 | +0.39(+4.08%) |
Feb 26, 2009 | 8.700 | 9.431 | 8.685 | 9.431 | 5,570 | +0.19(+2.04%) |
Feb 25, 2009 | 9.333 | 9.333 | 9.243 | 9.243 | 717 | +0.09(+0.94%) |
Feb 24, 2009 | 9.156 | 9.156 | 9.156 | 9.156 | 0 | +0.00(+0.00%) |
Feb 23, 2009 | 9.282 | 9.282 | 9.156 | 9.156 | 636 | -0.57(-5.82%) |
Feb 20, 2009 | 9.738 | 9.738 | 9.085 | 9.722 | 3,371 | -0.02(-0.16%) |
Feb 19, 2009 | 9.714 | 9.832 | 8.732 | 9.738 | 5,454 | +0.02(+0.16%) |
Feb 18, 2009 | 9.856 | 9.856 | 9.455 | 9.722 | 3,689 | -0.10(-1.04%) |
Feb 17, 2009 | 9.856 | 9.856 | 9.714 | 9.824 | 1,852 | -0.37(-3.62%) |
Feb 13, 2009 | 9.769 | 10.19 | 9.746 | 10.19 | 2,674 | -0.09(-0.92%) |
Feb 12, 2009 | 9.879 | 10.29 | 9.793 | 10.29 | 746 | +0.09(+0.85%) |
Feb 11, 2009 | 10.20 | 10.20 | 10.19 | 10.20 | 1,056 | +0.38(+3.84%) |
Feb 10, 2009 | 10.12 | 10.33 | 9.824 | 9.824 | 6,486 | -0.05(-0.48%) |
Feb 09, 2009 | 10.12 | 10.25 | 9.871 | 9.871 | 3,168 | +0.05(+0.48%) |
Feb 06, 2009 | 9.911 | 10.06 | 9.824 | 9.824 | 1,587 | -0.01(-0.08%) |
Feb 05, 2009 | 9.989 | 9.989 | 9.824 | 9.832 | 6,916 | -0.16(-1.57%) |
Feb 04, 2009 | 9.911 | 10.27 | 9.911 | 9.989 | 1,666 | -0.34(-3.27%) |
Feb 03, 2009 | 9.769 | 10.33 | 9.612 | 10.33 | 6,191 | +0.41(+4.12%) |