Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 11.65 | 12.07 | 11.55 | 11.67 | 14,518 | +0.22(+1.92%) |
Apr 29, 2009 | 11.30 | 11.88 | 11.30 | 11.45 | 8,340 | +0.15(+1.33%) |
Apr 28, 2009 | 11.33 | 11.39 | 11.21 | 11.30 | 14,549 | +0.01(+0.04%) |
Apr 27, 2009 | 11.25 | 11.32 | 11.24 | 11.29 | 9,076 | +0.07(+0.67%) |
Apr 24, 2009 | 10.91 | 11.35 | 10.91 | 11.22 | 11,937 | +0.31(+2.84%) |
Apr 23, 2009 | 10.77 | 10.91 | 10.71 | 10.91 | 11,525 | +0.10(+0.93%) |
Apr 22, 2009 | 10.71 | 10.96 | 10.71 | 10.81 | 12,696 | +0.10(+0.93%) |
Apr 21, 2009 | 10.71 | 11.19 | 10.71 | 10.71 | 15,742 | -0.19(-1.71%) |
Apr 20, 2009 | 10.90 | 10.98 | 10.70 | 10.90 | 18,124 | -0.02(-0.22%) |
Apr 17, 2009 | 10.85 | 10.92 | 10.84 | 10.92 | 5,725 | +0.08(+0.75%) |
Apr 16, 2009 | 10.83 | 10.84 | 10.80 | 10.84 | 2,014 | -0.01(-0.10%) |
Apr 15, 2009 | 10.83 | 10.85 | 10.65 | 10.85 | 4,300 | +0.08(+0.74%) |
Apr 14, 2009 | 10.80 | 10.84 | 10.55 | 10.77 | 5,270 | +0.02(+0.19%) |
Apr 13, 2009 | 10.85 | 10.85 | 10.74 | 10.75 | 5,300 | +0.15(+1.42%) |
Apr 09, 2009 | 10.85 | 10.85 | 10.60 | 10.60 | 2,524 | -0.10(-0.93%) |
Apr 08, 2009 | 10.79 | 10.79 | 10.69 | 10.70 | 6,811 | +0.02(+0.19%) |
Apr 07, 2009 | 10.56 | 10.68 | 10.31 | 10.68 | 2,400 | +0.12(+1.14%) |
Apr 06, 2009 | 10.80 | 10.84 | 10.52 | 10.56 | 10,588 | -0.28(-2.58%) |
Apr 03, 2009 | 10.80 | 10.84 | 10.75 | 10.84 | 3,437 | +0.16(+1.50%) |
Apr 02, 2009 | 10.55 | 10.68 | 10.47 | 10.68 | 5,500 | +0.33(+3.19%) |
Apr 01, 2009 | 10.35 | 10.47 | 10.35 | 10.35 | 2,594 | -0.03(-0.30%) |
Mar 31, 2009 | 10.20 | 10.38 | 10.19 | 10.38 | 6,900 | +0.33(+3.30%) |
Mar 30, 2009 | 10.23 | 10.23 | 10.05 | 10.05 | 7,335 | +0.06(+0.60%) |
Mar 26, 2009 | 10.00 | 10.07 | 9.970 | 9.990 | 5,400 | +0.07(+0.70%) |
Mar 25, 2009 | 10.12 | 10.16 | 9.920 | 9.920 | 7,579 | -0.20(-1.98%) |
Mar 24, 2009 | 10.25 | 10.25 | 10.12 | 10.12 | 6,900 | -0.10(-0.98%) |
Mar 23, 2009 | 10.32 | 10.32 | 10.18 | 10.22 | 8,551 | -0.36(-3.40%) |
Mar 20, 2009 | 11.20 | 11.20 | 10.56 | 10.58 | 9,146 | -0.28(-2.59%) |
Mar 19, 2009 | 10.60 | 11.81 | 10.42 | 10.86 | 22,862 | +0.26(+2.46%) |
Mar 18, 2009 | 10.63 | 10.73 | 10.60 | 10.60 | 9,880 | -0.04(-0.33%) |
Mar 17, 2009 | 10.63 | 10.65 | 10.50 | 10.64 | 2,767 | -0.01(-0.14%) |
Mar 16, 2009 | 10.55 | 10.65 | 10.55 | 10.65 | 5,100 | +0.27(+2.60%) |
Mar 13, 2009 | 10.40 | 10.48 | 10.22 | 10.38 | 0 | -0.02(-0.19%) |
Mar 12, 2009 | 9.610 | 10.40 | 9.610 | 10.40 | 7,385 | +0.48(+4.84%) |
Mar 11, 2009 | 10.00 | 10.25 | 9.887 | 9.920 | 2,801 | +0.06(+0.62%) |
Mar 10, 2009 | 9.880 | 10.00 | 9.400 | 9.858 | 6,535 | -0.02(-0.22%) |
Mar 09, 2009 | 9.940 | 9.940 | 9.840 | 9.880 | 9,100 | -0.09(-0.90%) |
Mar 06, 2009 | 9.960 | 10.12 | 9.960 | 9.970 | 0 | -0.08(-0.80%) |
Mar 05, 2009 | 10.40 | 10.50 | 10.05 | 10.05 | 1,100 | -0.13(-1.28%) |
Mar 04, 2009 | 10.29 | 10.45 | 10.15 | 10.18 | 6,838 | -0.35(-3.32%) |
Mar 02, 2009 | 10.60 | 10.60 | 10.50 | 10.53 | 3,334 | -0.07(-0.66%) |
Feb 27, 2009 | 11.46 | 11.46 | 10.46 | 10.60 | 0 | -0.01(-0.09%) |
Feb 26, 2009 | 10.60 | 10.61 | 10.60 | 10.61 | 1,700 | +0.16(+1.53%) |
Feb 25, 2009 | 10.30 | 10.60 | 10.30 | 10.45 | 3,700 | +0.15(+1.46%) |
Feb 24, 2009 | 10.65 | 10.65 | 10.15 | 10.30 | 11,093 | -0.14(-1.34%) |
Feb 23, 2009 | 10.34 | 10.44 | 10.30 | 10.44 | 1,490 | +0.10(+0.97%) |
Feb 20, 2009 | 11.05 | 11.05 | 10.34 | 10.34 | 16,934 | -0.70(-6.34%) |
Feb 19, 2009 | 11.10 | 11.20 | 11.00 | 11.04 | 2,727 | +0.16(+1.48%) |
Feb 18, 2009 | 11.16 | 11.50 | 10.88 | 10.88 | 3,845 | -0.27(-2.43%) |
Feb 17, 2009 | 10.93 | 11.20 | 10.61 | 11.15 | 40,711 | +0.22(+2.01%) |
Feb 13, 2009 | 10.80 | 10.95 | 10.65 | 10.93 | 11,563 | +0.18(+1.67%) |
Feb 12, 2009 | 10.89 | 10.89 | 10.62 | 10.75 | 9,680 | -0.14(-1.29%) |
Feb 11, 2009 | 10.80 | 10.89 | 10.49 | 10.89 | 8,402 | +0.26(+2.41%) |
Feb 10, 2009 | 10.69 | 10.86 | 10.58 | 10.63 | 4,900 | -0.06(-0.52%) |
Feb 09, 2009 | 10.54 | 10.72 | 10.54 | 10.69 | 3,923 | +0.19(+1.81%) |
Feb 06, 2009 | 10.41 | 10.50 | 10.30 | 10.50 | 4,122 | +0.08(+0.79%) |
Feb 05, 2009 | 10.50 | 10.50 | 10.41 | 10.42 | 3,409 | -0.12(-1.16%) |
Feb 04, 2009 | 10.35 | 10.54 | 10.29 | 10.54 | 15,201 | +0.40(+3.94%) |
Feb 03, 2009 | 9.970 | 10.14 | 9.970 | 10.14 | 9,657 | +0.10(+1.00%) |