Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 11.37 | 11.40 | 11.12 | 11.12 | 548,729 | -0.15(-1.33%) |
Apr 29, 2009 | 11.12 | 11.41 | 11.07 | 11.27 | 617,953 | +0.23(+2.12%) |
Apr 28, 2009 | 10.76 | 11.12 | 10.76 | 11.04 | 649,290 | +0.24(+2.19%) |
Apr 27, 2009 | 10.68 | 10.84 | 10.57 | 10.80 | 741,487 | +0.15(+1.44%) |
Apr 24, 2009 | 10.65 | 10.76 | 10.52 | 10.65 | 675,985 | +0.08(+0.79%) |
Apr 23, 2009 | 10.32 | 10.58 | 10.22 | 10.57 | 665,632 | +0.34(+3.28%) |
Apr 22, 2009 | 10.29 | 10.32 | 10.19 | 10.23 | 627,202 | -0.06(-0.56%) |
Apr 21, 2009 | 10.22 | 10.31 | 10.16 | 10.29 | 433,296 | +0.01(+0.14%) |
Apr 20, 2009 | 10.26 | 10.29 | 10.19 | 10.27 | 363,799 | +0.01(+0.14%) |
Apr 17, 2009 | 10.27 | 10.34 | 10.25 | 10.26 | 304,788 | -0.01(-0.08%) |
Apr 16, 2009 | 10.27 | 10.34 | 10.23 | 10.27 | 374,365 | -0.00(-0.03%) |
Apr 15, 2009 | 10.26 | 10.32 | 10.05 | 10.27 | 313,221 | -0.04(-0.35%) |
Apr 14, 2009 | 10.32 | 10.39 | 10.29 | 10.31 | 333,307 | -0.06(-0.62%) |
Apr 13, 2009 | 10.24 | 10.43 | 10.24 | 10.37 | 349,590 | +0.04(+0.40%) |
Apr 09, 2009 | 10.37 | 10.42 | 10.31 | 10.33 | 239,617 | -0.01(-0.05%) |
Apr 08, 2009 | 10.34 | 10.36 | 10.08 | 10.34 | 306,176 | +0.07(+0.68%) |
Apr 07, 2009 | 10.34 | 10.42 | 10.26 | 10.27 | 395,475 | -0.08(-0.75%) |
Apr 06, 2009 | 10.41 | 10.43 | 10.29 | 10.34 | 282,006 | -0.03(-0.27%) |
Apr 03, 2009 | 10.37 | 10.57 | 10.29 | 10.37 | 360,055 | -0.04(-0.35%) |
Apr 02, 2009 | 10.56 | 10.56 | 10.35 | 10.41 | 325,923 | +0.05(+0.51%) |
Apr 01, 2009 | 10.17 | 10.36 | 10.09 | 10.36 | 255,631 | +0.19(+1.86%) |
Mar 31, 2009 | 10.22 | 10.25 | 10.04 | 10.17 | 271,793 | +0.12(+1.19%) |
Mar 30, 2009 | 10.21 | 10.22 | 9.958 | 10.05 | 445,934 | -0.27(-2.64%) |
Mar 26, 2009 | 10.18 | 10.38 | 10.11 | 10.32 | 194,488 | +0.09(+0.92%) |
Mar 25, 2009 | 10.03 | 10.36 | 10.03 | 10.22 | 227,181 | +0.11(+1.10%) |
Mar 24, 2009 | 10.35 | 10.46 | 10.11 | 10.11 | 332,551 | -0.37(-3.50%) |
Mar 23, 2009 | 10.36 | 10.50 | 10.33 | 10.48 | 357,887 | +0.21(+2.06%) |
Mar 20, 2009 | 10.32 | 10.48 | 10.20 | 10.27 | 225,088 | -0.13(-1.26%) |
Mar 19, 2009 | 10.47 | 10.52 | 10.27 | 10.40 | 258,170 | +0.02(+0.24%) |
Mar 18, 2009 | 10.25 | 10.46 | 10.07 | 10.37 | 282,549 | +0.11(+1.03%) |
Mar 17, 2009 | 10.19 | 10.34 | 10.10 | 10.27 | 309,489 | +0.09(+0.90%) |
Mar 16, 2009 | 10.12 | 10.29 | 10.06 | 10.18 | 400,689 | +0.16(+1.58%) |
Mar 13, 2009 | 10.02 | 10.22 | 9.941 | 10.02 | 0 | +0.08(+0.78%) |
Mar 12, 2009 | 9.429 | 9.952 | 9.332 | 9.941 | 1,024,623 | +0.52(+5.55%) |
Mar 11, 2009 | 9.357 | 9.616 | 9.290 | 9.418 | 790,925 | +0.20(+2.17%) |
Mar 10, 2009 | 8.929 | 9.388 | 8.926 | 9.218 | 747,511 | +0.35(+3.92%) |
Mar 09, 2009 | 8.729 | 8.940 | 8.637 | 8.870 | 823,061 | -0.04(-0.50%) |
Mar 06, 2009 | 9.137 | 9.351 | 8.620 | 8.915 | 0 | -0.25(-2.68%) |
Mar 05, 2009 | 9.457 | 9.485 | 9.161 | 9.161 | 633,661 | -0.32(-3.33%) |
Mar 04, 2009 | 9.351 | 9.591 | 9.290 | 9.477 | 709,991 | +0.19(+2.01%) |
Mar 02, 2009 | 9.977 | 9.977 | 8.984 | 9.290 | 1,024,666 | -0.75(-7.48%) |
Feb 27, 2009 | 9.752 | 10.20 | 9.671 | 10.04 | 0 | +0.01(+0.08%) |
Feb 26, 2009 | 9.774 | 10.08 | 9.622 | 10.03 | 838,877 | +0.43(+4.52%) |
Feb 25, 2009 | 9.376 | 9.723 | 9.343 | 9.599 | 814,628 | +0.28(+2.95%) |
Feb 24, 2009 | 8.926 | 9.401 | 8.701 | 9.324 | 1,348,515 | +0.32(+3.55%) |
Feb 23, 2009 | 9.454 | 9.554 | 8.982 | 9.004 | 1,155,170 | -0.31(-3.37%) |
Feb 20, 2009 | 9.819 | 9.821 | 8.954 | 9.318 | 0 | -0.69(-6.92%) |
Feb 19, 2009 | 10.16 | 10.21 | 9.958 | 10.01 | 368,794 | -0.06(-0.58%) |
Feb 18, 2009 | 10.47 | 10.59 | 10.02 | 10.07 | 512,403 | -0.38(-3.65%) |
Feb 17, 2009 | 10.81 | 10.81 | 10.37 | 10.45 | 689,910 | -0.38(-3.52%) |
Feb 13, 2009 | 10.84 | 11.07 | 10.79 | 10.83 | 399,625 | -0.08(-0.74%) |
Feb 12, 2009 | 10.71 | 10.93 | 10.68 | 10.91 | 443,269 | +0.17(+1.58%) |
Feb 11, 2009 | 10.84 | 10.98 | 10.74 | 10.74 | 675,698 | -0.10(-0.95%) |
Feb 10, 2009 | 10.74 | 11.09 | 10.57 | 10.84 | 664,564 | +0.10(+0.93%) |
Feb 09, 2009 | 10.64 | 10.88 | 10.29 | 10.74 | 876,044 | -0.24(-2.18%) |
Feb 06, 2009 | 11.16 | 11.16 | 10.90 | 10.98 | 442,816 | -0.00(-0.03%) |
Feb 05, 2009 | 11.08 | 11.16 | 10.92 | 10.99 | 511,831 | +0.03(+0.23%) |
Feb 04, 2009 | 11.11 | 11.12 | 10.90 | 10.96 | 543,590 | -0.15(-1.33%) |
Feb 03, 2009 | 11.02 | 11.12 | 10.87 | 11.11 | 616,719 | +0.17(+1.55%) |