Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 12.37 | 12.84 | 12.25 | 12.26 | 559,084 | +0.04(+0.32%) |
Apr 29, 2009 | 11.83 | 12.46 | 11.61 | 12.22 | 906,725 | +0.54(+4.65%) |
Apr 28, 2009 | 11.17 | 11.87 | 10.97 | 11.67 | 877,533 | +0.40(+3.51%) |
Apr 27, 2009 | 11.38 | 11.47 | 11.06 | 11.28 | 510,262 | -0.18(-1.56%) |
Apr 24, 2009 | 11.20 | 11.74 | 10.86 | 11.46 | 585,770 | +0.36(+3.29%) |
Apr 23, 2009 | 11.30 | 11.40 | 10.79 | 11.09 | 585,571 | -0.17(-1.48%) |
Apr 22, 2009 | 10.47 | 11.69 | 10.47 | 11.26 | 962,187 | +0.51(+4.76%) |
Apr 21, 2009 | 10.21 | 10.92 | 10.12 | 10.75 | 510,469 | +0.40(+3.91%) |
Apr 20, 2009 | 10.99 | 10.99 | 10.06 | 10.34 | 626,014 | -0.79(-7.08%) |
Apr 17, 2009 | 11.07 | 11.31 | 10.96 | 11.13 | 347,169 | +0.13(+1.15%) |
Apr 16, 2009 | 10.79 | 11.17 | 10.60 | 11.00 | 312,732 | +0.31(+2.93%) |
Apr 15, 2009 | 10.37 | 10.75 | 10.33 | 10.69 | 337,225 | +0.27(+2.59%) |
Apr 14, 2009 | 10.41 | 10.84 | 10.24 | 10.42 | 460,854 | -0.19(-1.79%) |
Apr 13, 2009 | 10.52 | 10.73 | 10.17 | 10.61 | 679,548 | -0.04(-0.34%) |
Apr 09, 2009 | 10.20 | 10.69 | 10.06 | 10.65 | 609,496 | +0.71(+7.18%) |
Apr 08, 2009 | 9.767 | 9.945 | 9.510 | 9.934 | 535,651 | +0.17(+1.79%) |
Apr 07, 2009 | 9.910 | 10.10 | 9.716 | 9.759 | 720,264 | -0.50(-4.87%) |
Apr 06, 2009 | 10.37 | 10.43 | 9.989 | 10.26 | 725,839 | -0.25(-2.41%) |
Apr 03, 2009 | 10.80 | 10.81 | 9.827 | 10.51 | 1,302,466 | -0.23(-2.10%) |
Apr 02, 2009 | 10.88 | 11.09 | 10.60 | 10.74 | 1,108,149 | +0.18(+1.69%) |
Apr 01, 2009 | 10.23 | 10.80 | 9.985 | 10.56 | 894,528 | +0.10(+0.99%) |
Mar 31, 2009 | 10.60 | 10.92 | 10.38 | 10.46 | 777,157 | +0.02(+0.23%) |
Mar 30, 2009 | 10.84 | 11.09 | 10.15 | 10.43 | 728,696 | -0.84(-7.48%) |
Mar 26, 2009 | 10.92 | 11.39 | 10.92 | 11.28 | 717,642 | +0.34(+3.12%) |
Mar 25, 2009 | 10.63 | 10.94 | 10.48 | 10.94 | 635,557 | +0.44(+4.23%) |
Mar 24, 2009 | 11.37 | 11.37 | 10.44 | 10.49 | 584,917 | -0.43(-3.92%) |
Mar 23, 2009 | 10.31 | 10.92 | 10.23 | 10.92 | 589,899 | +1.07(+10.82%) |
Mar 20, 2009 | 10.08 | 10.25 | 9.664 | 9.854 | 546,538 | -0.25(-2.51%) |
Mar 19, 2009 | 10.13 | 10.39 | 9.961 | 10.11 | 423,777 | +0.18(+1.80%) |
Mar 18, 2009 | 9.141 | 10.06 | 8.852 | 9.930 | 665,870 | +0.71(+7.69%) |
Mar 17, 2009 | 8.487 | 9.260 | 8.368 | 9.220 | 894,603 | +0.60(+6.99%) |
Mar 16, 2009 | 9.086 | 9.193 | 8.448 | 8.618 | 3,727,769 | -0.21(-2.33%) |
Mar 13, 2009 | 8.757 | 8.860 | 8.551 | 8.824 | 0 | +0.15(+1.74%) |
Mar 12, 2009 | 8.127 | 8.733 | 7.881 | 8.674 | 803,571 | +0.59(+7.30%) |
Mar 11, 2009 | 7.699 | 8.254 | 7.663 | 8.083 | 711,529 | +0.42(+5.43%) |
Mar 10, 2009 | 7.017 | 7.742 | 6.982 | 7.667 | 1,791,918 | +0.95(+14.09%) |
Mar 09, 2009 | 6.847 | 6.942 | 6.657 | 6.720 | 540,835 | -0.06(-0.93%) |
Mar 06, 2009 | 6.990 | 7.152 | 6.577 | 6.784 | 0 | -0.13(-1.89%) |
Mar 05, 2009 | 7.334 | 7.429 | 6.803 | 6.914 | 525,586 | -0.63(-8.30%) |
Mar 04, 2009 | 7.211 | 7.754 | 7.152 | 7.540 | 414,419 | +0.36(+5.02%) |
Mar 02, 2009 | 7.830 | 7.830 | 7.029 | 7.180 | 673,327 | -0.84(-10.47%) |
Feb 27, 2009 | 7.794 | 8.182 | 7.742 | 8.020 | 0 | +0.10(+1.20%) |
Feb 26, 2009 | 8.020 | 8.083 | 7.845 | 7.925 | 516,899 | +0.08(+0.96%) |
Feb 25, 2009 | 8.194 | 8.440 | 7.731 | 7.849 | 449,078 | -0.45(-5.44%) |
Feb 24, 2009 | 7.921 | 8.444 | 7.830 | 8.301 | 468,592 | +0.49(+6.29%) |
Feb 23, 2009 | 8.471 | 8.559 | 7.691 | 7.810 | 513,285 | -0.55(-6.54%) |
Feb 20, 2009 | 8.353 | 8.554 | 8.154 | 8.357 | 520,233 | -0.20(-2.32%) |
Feb 19, 2009 | 8.713 | 8.947 | 8.483 | 8.555 | 393,003 | -0.06(-0.64%) |
Feb 18, 2009 | 8.808 | 8.991 | 8.464 | 8.610 | 336,644 | -0.11(-1.23%) |
Feb 17, 2009 | 8.951 | 8.951 | 8.420 | 8.717 | 479,850 | -0.48(-5.21%) |
Feb 13, 2009 | 9.169 | 9.347 | 9.086 | 9.197 | 382,153 | +0.03(+0.30%) |
Feb 12, 2009 | 8.923 | 9.189 | 8.658 | 9.169 | 338,633 | +0.10(+1.05%) |
Feb 11, 2009 | 9.248 | 9.446 | 8.895 | 9.074 | 288,786 | -0.14(-1.55%) |
Feb 10, 2009 | 9.581 | 9.858 | 9.062 | 9.216 | 461,588 | -0.41(-4.28%) |
Feb 09, 2009 | 9.470 | 9.842 | 9.387 | 9.628 | 259,854 | +0.09(+0.91%) |
Feb 06, 2009 | 9.030 | 9.632 | 8.943 | 9.541 | 343,900 | +0.41(+4.51%) |
Feb 05, 2009 | 9.058 | 9.304 | 8.697 | 9.129 | 357,021 | +0.17(+1.90%) |
Feb 04, 2009 | 8.792 | 9.188 | 8.693 | 8.959 | 381,666 | +0.12(+1.39%) |
Feb 03, 2009 | 8.757 | 8.935 | 8.503 | 8.836 | 402,944 | +0.01(+0.09%) |