Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 11.30 | 11.34 | 11.00 | 11.26 | 250,302 | +0.12(+1.04%) |
Apr 29, 2009 | 10.83 | 11.25 | 10.82 | 11.14 | 203,837 | +0.51(+4.83%) |
Apr 28, 2009 | 10.55 | 10.70 | 10.40 | 10.63 | 105,498 | -0.10(-0.91%) |
Apr 27, 2009 | 10.79 | 10.87 | 10.68 | 10.72 | 235,097 | -0.33(-2.98%) |
Apr 24, 2009 | 10.95 | 11.12 | 10.89 | 11.05 | 310,448 | +0.23(+2.13%) |
Apr 23, 2009 | 10.45 | 10.87 | 10.45 | 10.82 | 225,336 | +0.33(+3.14%) |
Apr 22, 2009 | 10.21 | 10.60 | 10.10 | 10.49 | 257,079 | +0.20(+1.96%) |
Apr 21, 2009 | 10.07 | 10.32 | 9.916 | 10.29 | 180,017 | +0.17(+1.65%) |
Apr 20, 2009 | 10.59 | 10.59 | 10.10 | 10.12 | 397,203 | -0.48(-4.52%) |
Apr 17, 2009 | 10.58 | 10.67 | 10.56 | 10.60 | 305,574 | +0.06(+0.55%) |
Apr 16, 2009 | 10.34 | 10.66 | 10.33 | 10.55 | 168,494 | +0.16(+1.56%) |
Apr 15, 2009 | 10.08 | 10.42 | 10.01 | 10.38 | 128,001 | +0.20(+1.98%) |
Apr 14, 2009 | 10.23 | 10.34 | 10.04 | 10.18 | 262,970 | -0.06(-0.56%) |
Apr 13, 2009 | 9.962 | 10.36 | 9.899 | 10.24 | 144,209 | +0.16(+1.60%) |
Apr 09, 2009 | 10.03 | 10.10 | 9.928 | 10.08 | 274,143 | +0.44(+4.55%) |
Apr 08, 2009 | 9.420 | 9.639 | 9.402 | 9.639 | 92,164 | +0.35(+3.79%) |
Apr 07, 2009 | 9.085 | 9.397 | 9.050 | 9.287 | 118,677 | -0.24(-2.54%) |
Apr 06, 2009 | 9.460 | 9.547 | 9.322 | 9.529 | 64,033 | -0.10(-1.02%) |
Apr 03, 2009 | 9.506 | 9.662 | 9.379 | 9.628 | 106,494 | +0.25(+2.71%) |
Apr 02, 2009 | 9.391 | 9.518 | 9.270 | 9.374 | 279,131 | +0.35(+3.90%) |
Apr 01, 2009 | 8.785 | 9.114 | 8.750 | 9.022 | 89,423 | +0.20(+2.22%) |
Mar 31, 2009 | 8.750 | 8.831 | 8.629 | 8.825 | 130,406 | +0.17(+1.93%) |
Mar 30, 2009 | 8.710 | 8.710 | 8.462 | 8.658 | 217,903 | -0.78(-8.31%) |
Mar 26, 2009 | 9.443 | 9.547 | 9.322 | 9.443 | 98,668 | +0.27(+2.89%) |
Mar 25, 2009 | 9.097 | 9.281 | 8.987 | 9.177 | 130,144 | +0.27(+3.00%) |
Mar 24, 2009 | 9.033 | 9.091 | 8.773 | 8.910 | 227,261 | -0.27(-2.91%) |
Mar 23, 2009 | 9.097 | 9.177 | 9.037 | 9.177 | 242,656 | +0.72(+8.46%) |
Mar 20, 2009 | 8.485 | 8.571 | 8.421 | 8.462 | 92,627 | -0.02(-0.27%) |
Mar 19, 2009 | 8.704 | 8.710 | 8.462 | 8.485 | 225,651 | +0.09(+1.03%) |
Mar 18, 2009 | 8.364 | 8.531 | 8.110 | 8.398 | 119,124 | -0.01(-0.07%) |
Mar 17, 2009 | 8.242 | 8.433 | 8.092 | 8.404 | 245,537 | +0.21(+2.61%) |
Mar 16, 2009 | 8.196 | 8.479 | 8.185 | 8.190 | 161,189 | +0.03(+0.42%) |
Mar 13, 2009 | 7.965 | 8.167 | 7.798 | 8.156 | 0 | +0.16(+2.02%) |
Mar 12, 2009 | 7.428 | 8.023 | 7.428 | 7.994 | 403,148 | +0.43(+5.68%) |
Mar 11, 2009 | 7.492 | 7.602 | 7.238 | 7.564 | 190,956 | +0.18(+2.38%) |
Mar 10, 2009 | 7.359 | 7.693 | 7.284 | 7.388 | 332,858 | +0.49(+7.11%) |
Mar 09, 2009 | 6.857 | 7.255 | 6.828 | 6.897 | 130,548 | -0.16(-2.29%) |
Mar 06, 2009 | 7.001 | 7.238 | 6.828 | 7.059 | 0 | +0.12(+1.75%) |
Mar 05, 2009 | 6.921 | 7.071 | 6.822 | 6.938 | 98,439 | -0.21(-2.91%) |
Mar 04, 2009 | 7.151 | 7.417 | 7.089 | 7.146 | 178,033 | +0.23(+3.25%) |
Mar 02, 2009 | 7.019 | 7.140 | 6.857 | 6.921 | 224,709 | -0.42(-5.74%) |
Feb 27, 2009 | 7.267 | 7.475 | 7.198 | 7.342 | 0 | -0.06(-0.78%) |
Feb 26, 2009 | 7.394 | 7.625 | 7.221 | 7.400 | 84,614 | +0.10(+1.34%) |
Feb 25, 2009 | 7.250 | 7.480 | 7.128 | 7.302 | 119,252 | -0.10(-1.33%) |
Feb 24, 2009 | 7.030 | 7.440 | 6.955 | 7.400 | 173,613 | +0.53(+7.64%) |
Feb 23, 2009 | 7.215 | 7.307 | 6.869 | 6.874 | 196,093 | -0.30(-4.18%) |
Feb 20, 2009 | 6.932 | 7.261 | 6.932 | 7.175 | 0 | -0.09(-1.27%) |
Feb 19, 2009 | 7.353 | 7.573 | 7.250 | 7.267 | 126,220 | -0.01(-0.16%) |
Feb 18, 2009 | 7.706 | 7.729 | 7.094 | 7.278 | 248,089 | -0.46(-5.97%) |
Feb 17, 2009 | 8.306 | 8.306 | 7.682 | 7.740 | 192,004 | -0.99(-11.31%) |
Feb 13, 2009 | 8.652 | 8.773 | 8.519 | 8.727 | 46,017 | +0.23(+2.72%) |
Feb 12, 2009 | 8.618 | 8.756 | 8.323 | 8.496 | 100,846 | -0.27(-3.09%) |
Feb 11, 2009 | 8.658 | 8.929 | 8.658 | 8.768 | 129,287 | +0.33(+3.90%) |
Feb 10, 2009 | 8.773 | 8.998 | 8.317 | 8.439 | 95,156 | -0.25(-2.92%) |
Feb 09, 2009 | 8.548 | 8.825 | 8.548 | 8.693 | 71,414 | +0.14(+1.69%) |
Feb 06, 2009 | 8.167 | 8.566 | 8.167 | 8.548 | 151,661 | +0.29(+3.49%) |
Feb 05, 2009 | 8.207 | 8.414 | 7.902 | 8.260 | 121,002 | -0.01(-0.14%) |
Feb 04, 2009 | 8.179 | 8.467 | 8.075 | 8.271 | 82,377 | -0.02(-0.28%) |
Feb 03, 2009 | 8.219 | 8.404 | 7.994 | 8.294 | 75,236 | +0.23(+2.79%) |