Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 10.59 | 10.67 | 10.42 | 10.55 | 594,008 | +0.08(+0.73%) |
Apr 29, 2009 | 10.50 | 10.67 | 10.41 | 10.47 | 487,077 | +0.04(+0.37%) |
Apr 28, 2009 | 10.39 | 10.62 | 10.39 | 10.44 | 257,587 | +0.00(+0.00%) |
Apr 27, 2009 | 10.35 | 10.56 | 10.25 | 10.44 | 363,219 | -0.09(-0.87%) |
Apr 24, 2009 | 10.57 | 10.68 | 10.44 | 10.53 | 486,955 | +0.06(+0.58%) |
Apr 23, 2009 | 10.73 | 10.74 | 10.41 | 10.47 | 518,791 | -0.28(-2.63%) |
Apr 22, 2009 | 10.56 | 10.90 | 10.50 | 10.75 | 327,233 | +0.06(+0.57%) |
Apr 21, 2009 | 10.68 | 10.89 | 10.57 | 10.69 | 528,157 | -0.01(-0.07%) |
Apr 20, 2009 | 10.96 | 11.00 | 10.64 | 10.70 | 339,049 | -0.47(-4.18%) |
Apr 17, 2009 | 11.23 | 11.25 | 11.06 | 11.16 | 311,662 | -0.03(-0.27%) |
Apr 16, 2009 | 11.19 | 11.28 | 10.97 | 11.19 | 306,944 | +0.15(+1.39%) |
Apr 15, 2009 | 10.70 | 11.04 | 10.70 | 11.04 | 330,196 | +0.27(+2.48%) |
Apr 14, 2009 | 10.98 | 10.98 | 10.73 | 10.77 | 426,648 | -0.38(-3.43%) |
Apr 13, 2009 | 11.31 | 11.39 | 11.04 | 11.16 | 321,676 | -0.24(-2.08%) |
Apr 09, 2009 | 11.48 | 11.53 | 11.16 | 11.39 | 409,945 | +0.17(+1.50%) |
Apr 08, 2009 | 11.12 | 11.28 | 11.00 | 11.22 | 267,137 | +0.15(+1.38%) |
Apr 07, 2009 | 11.07 | 11.29 | 10.99 | 11.07 | 310,924 | -0.19(-1.70%) |
Apr 06, 2009 | 11.25 | 11.35 | 11.17 | 11.26 | 553,792 | +0.02(+0.20%) |
Apr 03, 2009 | 11.16 | 11.32 | 11.01 | 11.24 | 415,147 | +0.08(+0.68%) |
Apr 02, 2009 | 11.20 | 11.31 | 10.96 | 11.16 | 402,823 | +0.24(+2.17%) |
Apr 01, 2009 | 10.60 | 10.95 | 10.50 | 10.93 | 400,484 | +0.15(+1.42%) |
Mar 31, 2009 | 10.50 | 10.96 | 10.38 | 10.77 | 582,471 | +0.37(+3.60%) |
Mar 30, 2009 | 10.27 | 10.41 | 10.06 | 10.40 | 359,145 | -0.13(-1.23%) |
Mar 26, 2009 | 10.69 | 10.72 | 10.36 | 10.53 | 520,038 | -0.01(-0.07%) |
Mar 25, 2009 | 10.83 | 11.03 | 10.42 | 10.54 | 646,017 | -0.18(-1.64%) |
Mar 24, 2009 | 10.85 | 10.95 | 10.65 | 10.71 | 432,225 | -0.31(-2.84%) |
Mar 23, 2009 | 10.70 | 11.03 | 10.70 | 11.03 | 425,312 | +0.55(+5.26%) |
Mar 20, 2009 | 10.65 | 10.77 | 10.47 | 10.47 | 363,705 | -0.06(-0.58%) |
Mar 19, 2009 | 10.66 | 10.71 | 10.41 | 10.54 | 319,254 | -0.01(-0.10%) |
Mar 18, 2009 | 10.11 | 10.64 | 10.02 | 10.55 | 360,748 | +0.33(+3.24%) |
Mar 17, 2009 | 9.879 | 10.21 | 9.802 | 10.21 | 317,704 | +0.28(+2.77%) |
Mar 16, 2009 | 9.848 | 10.15 | 9.657 | 9.940 | 446,002 | +0.15(+1.56%) |
Mar 13, 2009 | 9.825 | 9.947 | 9.672 | 9.787 | 0 | -0.02(-0.16%) |
Mar 12, 2009 | 9.320 | 9.886 | 9.290 | 9.802 | 665,956 | +0.38(+4.06%) |
Mar 11, 2009 | 9.275 | 9.458 | 9.206 | 9.420 | 470,779 | +0.11(+1.23%) |
Mar 10, 2009 | 9.137 | 9.351 | 9.083 | 9.305 | 479,739 | +0.34(+3.84%) |
Mar 09, 2009 | 9.443 | 9.496 | 8.908 | 8.961 | 538,886 | -0.55(-5.79%) |
Mar 06, 2009 | 9.596 | 9.928 | 9.336 | 9.512 | 0 | -0.05(-0.48%) |
Mar 05, 2009 | 9.817 | 9.955 | 9.550 | 9.557 | 316,701 | -0.52(-5.16%) |
Mar 04, 2009 | 9.825 | 10.19 | 9.626 | 10.08 | 476,812 | -0.08(-0.83%) |
Mar 02, 2009 | 10.62 | 10.84 | 10.15 | 10.16 | 722,517 | -0.64(-5.95%) |
Feb 27, 2009 | 10.40 | 10.98 | 10.31 | 10.80 | 0 | +0.21(+1.95%) |
Feb 26, 2009 | 11.01 | 11.01 | 10.54 | 10.60 | 634,918 | -0.06(-0.57%) |
Feb 25, 2009 | 10.73 | 11.01 | 10.46 | 10.66 | 627,324 | -0.05(-0.50%) |
Feb 24, 2009 | 10.90 | 11.00 | 10.60 | 10.71 | 1,365,898 | +0.64(+6.38%) |
Feb 23, 2009 | 10.52 | 10.66 | 10.02 | 10.07 | 507,799 | -0.39(-3.73%) |
Feb 20, 2009 | 10.96 | 10.96 | 10.30 | 10.46 | 0 | -0.64(-5.79%) |
Feb 19, 2009 | 11.17 | 11.23 | 10.96 | 11.10 | 373,848 | +0.03(+0.28%) |
Feb 18, 2009 | 11.16 | 11.22 | 10.97 | 11.07 | 383,977 | -0.05(-0.41%) |
Feb 17, 2009 | 11.55 | 11.55 | 11.07 | 11.12 | 364,847 | -0.68(-5.77%) |
Feb 13, 2009 | 11.88 | 12.03 | 11.75 | 11.80 | 300,952 | -0.06(-0.52%) |
Feb 12, 2009 | 11.75 | 11.87 | 11.55 | 11.86 | 416,372 | -0.11(-0.96%) |
Feb 11, 2009 | 12.07 | 12.16 | 11.82 | 11.97 | 581,115 | -0.02(-0.13%) |
Feb 10, 2009 | 12.39 | 12.47 | 11.90 | 11.99 | 547,175 | -0.44(-3.51%) |
Feb 09, 2009 | 12.62 | 12.69 | 12.33 | 12.42 | 357,459 | -0.15(-1.16%) |
Feb 06, 2009 | 12.62 | 12.75 | 12.49 | 12.57 | 522,646 | -0.10(-0.78%) |
Feb 05, 2009 | 12.75 | 12.82 | 12.62 | 12.67 | 470,979 | -0.18(-1.43%) |
Feb 04, 2009 | 12.75 | 13.30 | 12.65 | 12.85 | 1,027,744 | +0.42(+3.38%) |
Feb 03, 2009 | 12.62 | 12.79 | 12.26 | 12.43 | 536,885 | -0.20(-1.57%) |