Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 11.33 | 11.43 | 11.10 | 11.25 | 3,385 | -0.04(-0.35%) |
Apr 29, 2009 | 11.00 | 11.32 | 11.00 | 11.29 | 4,490 | +0.47(+4.34%) |
Apr 28, 2009 | 10.88 | 10.99 | 10.80 | 10.82 | 8,814 | -0.16(-1.46%) |
Apr 27, 2009 | 11.08 | 11.09 | 10.86 | 10.98 | 4,658 | -0.20(-1.79%) |
Apr 24, 2009 | 11.00 | 11.27 | 11.00 | 11.18 | 3,655 | +0.40(+3.71%) |
Apr 23, 2009 | 10.70 | 10.80 | 10.67 | 10.78 | 2,103 | +0.23(+2.18%) |
Apr 22, 2009 | 10.28 | 10.71 | 10.28 | 10.55 | 13,257 | +0.50(+4.98%) |
Apr 21, 2009 | 9.850 | 10.18 | 9.750 | 10.05 | 25,782 | +0.20(+2.03%) |
Apr 20, 2009 | 10.06 | 10.06 | 9.840 | 9.850 | 10,247 | -0.83(-7.77%) |
Apr 17, 2009 | 10.43 | 10.68 | 10.43 | 10.68 | 4,803 | +0.16(+1.52%) |
Apr 16, 2009 | 10.53 | 10.62 | 10.40 | 10.52 | 5,536 | +0.07(+0.67%) |
Apr 15, 2009 | 10.30 | 10.50 | 10.22 | 10.45 | 13,277 | -0.10(-0.95%) |
Apr 14, 2009 | 10.38 | 10.60 | 10.38 | 10.55 | 5,469 | +0.05(+0.48%) |
Apr 13, 2009 | 10.20 | 10.59 | 10.20 | 10.50 | 4,848 | +0.25(+2.44%) |
Apr 09, 2009 | 10.22 | 10.36 | 10.15 | 10.25 | 7,508 | +0.35(+3.54%) |
Apr 08, 2009 | 9.870 | 10.10 | 9.840 | 9.900 | 3,888 | +0.16(+1.64%) |
Apr 07, 2009 | 9.760 | 9.800 | 9.590 | 9.740 | 18,235 | -0.26(-2.60%) |
Apr 06, 2009 | 10.05 | 10.05 | 9.900 | 10.00 | 3,565 | -0.47(-4.49%) |
Apr 03, 2009 | 10.23 | 10.49 | 10.20 | 10.47 | 22,841 | +0.02(+0.19%) |
Apr 02, 2009 | 10.18 | 10.45 | 10.18 | 10.45 | 3,204 | +0.80(+8.29%) |
Apr 01, 2009 | 9.350 | 9.700 | 9.350 | 9.650 | 24,173 | +0.35(+3.76%) |
Mar 31, 2009 | 9.070 | 9.450 | 9.050 | 9.300 | 12,395 | +0.40(+4.49%) |
Mar 30, 2009 | 9.000 | 9.000 | 8.820 | 8.900 | 18,729 | -0.95(-9.64%) |
Mar 26, 2009 | 9.810 | 9.940 | 9.750 | 9.850 | 15,285 | +0.10(+1.03%) |
Mar 25, 2009 | 9.760 | 9.960 | 9.650 | 9.750 | 10,869 | -0.10(-1.02%) |
Mar 24, 2009 | 9.750 | 9.950 | 9.680 | 9.850 | 8,960 | -0.31(-3.05%) |
Mar 23, 2009 | 9.850 | 10.16 | 9.850 | 10.16 | 16,119 | +0.46(+4.74%) |
Mar 20, 2009 | 9.640 | 9.730 | 9.550 | 9.700 | 12,322 | +0.10(+1.04%) |
Mar 19, 2009 | 9.750 | 9.750 | 9.500 | 9.600 | 5,921 | -0.05(-0.52%) |
Mar 18, 2009 | 9.220 | 9.900 | 9.220 | 9.650 | 7,794 | +0.20(+2.12%) |
Mar 17, 2009 | 9.170 | 9.490 | 9.120 | 9.450 | 25,276 | +0.20(+2.16%) |
Mar 16, 2009 | 9.200 | 9.460 | 9.200 | 9.250 | 25,496 | +0.12(+1.31%) |
Mar 13, 2009 | 9.150 | 9.150 | 8.950 | 9.130 | 19,354 | -0.17(-1.83%) |
Mar 12, 2009 | 8.840 | 9.320 | 8.800 | 9.300 | 29,186 | +0.26(+2.88%) |
Mar 11, 2009 | 9.050 | 9.170 | 8.910 | 9.040 | 19,515 | +0.42(+4.87%) |
Mar 10, 2009 | 8.370 | 8.720 | 8.370 | 8.620 | 16,009 | +0.76(+9.67%) |
Mar 09, 2009 | 8.050 | 8.050 | 7.860 | 7.860 | 14,523 | -0.38(-4.61%) |
Mar 06, 2009 | 8.590 | 8.590 | 8.140 | 8.240 | 61,046 | -0.06(-0.72%) |
Mar 05, 2009 | 8.450 | 8.550 | 8.250 | 8.300 | 11,618 | -0.50(-5.68%) |
Mar 04, 2009 | 8.590 | 8.900 | 8.540 | 8.800 | 11,343 | +1.14(+14.88%) |
Mar 02, 2009 | 7.930 | 7.960 | 7.660 | 7.660 | 9,698 | -0.44(-5.43%) |
Feb 27, 2009 | 8.080 | 8.350 | 8.040 | 8.100 | 23,536 | -0.25(-2.99%) |
Feb 26, 2009 | 8.430 | 8.650 | 8.280 | 8.350 | 12,920 | +0.06(+0.72%) |
Feb 25, 2009 | 8.360 | 8.360 | 8.030 | 8.290 | 32,127 | -0.26(-3.04%) |
Feb 24, 2009 | 8.300 | 8.610 | 8.190 | 8.550 | 24,923 | +0.52(+6.48%) |
Feb 23, 2009 | 8.480 | 8.500 | 8.030 | 8.030 | 24,875 | -0.32(-3.83%) |
Feb 20, 2009 | 8.340 | 8.570 | 8.260 | 8.350 | 9,747 | -0.65(-7.22%) |
Feb 19, 2009 | 8.990 | 9.070 | 8.770 | 9.000 | 12,791 | +0.25(+2.86%) |
Feb 18, 2009 | 8.750 | 8.850 | 8.600 | 8.750 | 10,652 | +0.08(+0.92%) |
Feb 17, 2009 | 8.760 | 8.800 | 8.620 | 8.670 | 7,334 | -0.88(-9.21%) |
Feb 13, 2009 | 9.430 | 9.550 | 9.360 | 9.550 | 17,934 | +0.16(+1.70%) |
Feb 12, 2009 | 9.010 | 9.390 | 8.950 | 9.390 | 16,418 | +0.04(+0.43%) |
Feb 11, 2009 | 9.410 | 9.650 | 9.280 | 9.350 | 17,400 | +0.14(+1.52%) |
Feb 10, 2009 | 9.630 | 9.740 | 9.200 | 9.210 | 14,332 | -0.64(-6.50%) |
Feb 09, 2009 | 9.910 | 10.10 | 9.820 | 9.850 | 74,834 | +0.17(+1.76%) |
Feb 06, 2009 | 9.350 | 9.800 | 9.350 | 9.680 | 18,160 | +0.58(+6.37%) |
Feb 05, 2009 | 8.840 | 9.280 | 8.710 | 9.100 | 9,149 | +0.27(+3.06%) |
Feb 04, 2009 | 8.900 | 9.250 | 8.780 | 8.830 | 17,958 | +0.08(+0.91%) |
Feb 03, 2009 | 8.700 | 8.820 | 8.550 | 8.750 | 15,873 | +0.05(+0.57%) |