Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 12.15 | 12.22 | 11.98 | 12.01 | 5,538 | +0.14(+1.16%) |
Apr 29, 2009 | 11.85 | 11.95 | 11.84 | 11.87 | 8,113 | +0.39(+3.36%) |
Apr 28, 2009 | 11.35 | 11.59 | 11.35 | 11.49 | 4,327 | -0.06(-0.55%) |
Apr 27, 2009 | 11.70 | 11.70 | 11.49 | 11.55 | 2,748 | -0.25(-2.15%) |
Apr 24, 2009 | 11.62 | 11.81 | 11.62 | 11.80 | 3,558 | +0.42(+3.65%) |
Apr 23, 2009 | 11.36 | 11.46 | 11.35 | 11.39 | 12,883 | -0.18(-1.57%) |
Apr 22, 2009 | 11.45 | 11.58 | 11.44 | 11.57 | 39,525 | +0.33(+2.92%) |
Apr 21, 2009 | 11.02 | 11.26 | 11.02 | 11.24 | 3,287 | +0.31(+2.88%) |
Apr 20, 2009 | 11.02 | 11.05 | 10.91 | 10.93 | 3,217 | -0.72(-6.19%) |
Apr 17, 2009 | 11.44 | 11.71 | 11.44 | 11.65 | 7,203 | +0.24(+2.15%) |
Apr 16, 2009 | 11.14 | 11.50 | 11.14 | 11.40 | 13,276 | +0.38(+3.43%) |
Apr 15, 2009 | 10.90 | 11.02 | 10.90 | 11.02 | 2,547 | +0.04(+0.38%) |
Apr 14, 2009 | 11.03 | 11.23 | 10.94 | 10.98 | 24,256 | -0.20(-1.76%) |
Apr 13, 2009 | 11.07 | 11.20 | 10.88 | 11.18 | 8,967 | +0.04(+0.38%) |
Apr 09, 2009 | 10.84 | 11.14 | 10.84 | 11.14 | 6,897 | +0.78(+7.57%) |
Apr 08, 2009 | 10.33 | 10.35 | 10.26 | 10.35 | 8,283 | +0.15(+1.44%) |
Apr 07, 2009 | 10.35 | 10.35 | 10.20 | 10.21 | 13,223 | -0.23(-2.16%) |
Apr 06, 2009 | 10.51 | 10.51 | 10.42 | 10.43 | 7,714 | -0.21(-1.96%) |
Apr 03, 2009 | 10.51 | 10.64 | 10.51 | 10.64 | 17,208 | +0.18(+1.67%) |
Apr 02, 2009 | 10.26 | 10.63 | 10.26 | 10.46 | 7,766 | +0.56(+5.65%) |
Apr 01, 2009 | 9.645 | 9.928 | 9.610 | 9.904 | 7,216 | +0.20(+2.02%) |
Mar 31, 2009 | 9.743 | 9.743 | 9.708 | 9.708 | 9,969 | +0.27(+2.89%) |
Mar 30, 2009 | 9.617 | 9.617 | 9.435 | 9.435 | 7,323 | -0.92(-8.86%) |
Mar 26, 2009 | 10.14 | 10.37 | 10.14 | 10.35 | 7,190 | +0.35(+3.50%) |
Mar 25, 2009 | 10.03 | 10.03 | 9.659 | 10.00 | 13,638 | +0.11(+1.13%) |
Mar 24, 2009 | 9.918 | 10.07 | 9.890 | 9.890 | 1,231 | -0.13(-1.26%) |
Mar 23, 2009 | 9.708 | 10.02 | 9.694 | 10.02 | 12,399 | +0.74(+8.00%) |
Mar 20, 2009 | 9.430 | 9.430 | 9.228 | 9.274 | 3,017 | -0.37(-3.85%) |
Mar 19, 2009 | 9.561 | 9.701 | 9.640 | 9.645 | 2,017 | +0.12(+1.25%) |
Mar 18, 2009 | 9.561 | 9.561 | 9.526 | 9.526 | 2,857 | +0.62(+6.91%) |
Mar 17, 2009 | 8.910 | 8.910 | 8.910 | 8.910 | 285 | -0.25(-2.77%) |
Mar 16, 2009 | 9.099 | 9.172 | 9.099 | 9.164 | 2,827 | +0.28(+3.16%) |
Mar 13, 2009 | 8.945 | 8.945 | 8.883 | 8.883 | 0 | +0.11(+1.21%) |
Mar 12, 2009 | 8.560 | 8.777 | 8.560 | 8.777 | 8,239 | +0.34(+3.98%) |
Mar 11, 2009 | 8.420 | 8.574 | 8.385 | 8.441 | 12,776 | +0.60(+7.68%) |
Mar 10, 2009 | 7.839 | 7.839 | 7.839 | 0 | +0.00(+0.00%) | |
Mar 09, 2009 | 7.685 | 7.884 | 7.685 | 7.839 | 3,648 | +0.04(+0.45%) |
Mar 06, 2009 | 7.832 | 7.832 | 7.562 | 7.804 | 0 | -0.06(-0.80%) |
Mar 05, 2009 | 8.175 | 8.175 | 7.790 | 7.867 | 17,135 | -0.48(-5.78%) |
Mar 04, 2009 | 8.274 | 8.371 | 8.274 | 8.350 | 3,678 | +0.25(+3.11%) |
Mar 02, 2009 | 8.336 | 8.336 | 8.084 | 8.098 | 35,101 | -0.64(-7.29%) |
Feb 27, 2009 | 8.728 | 8.735 | 8.728 | 8.735 | 0 | -0.18(-2.04%) |
Feb 26, 2009 | 9.127 | 9.162 | 8.861 | 8.917 | 13,313 | -0.13(-1.47%) |
Feb 25, 2009 | 8.938 | 9.176 | 8.819 | 9.050 | 41,251 | -0.06(-0.69%) |
Feb 24, 2009 | 8.812 | 9.113 | 8.735 | 9.113 | 27,619 | +0.48(+5.60%) |
Feb 23, 2009 | 8.826 | 8.833 | 8.602 | 8.630 | 187,601 | -0.43(-4.71%) |
Feb 21, 2009 | 8.973 | 9.190 | 8.950 | 9.057 | 0 | +0.00(+0.00%) |
Feb 20, 2009 | 8.973 | 9.190 | 8.950 | 9.057 | 21,188 | -0.37(-3.93%) |
Feb 19, 2009 | 9.393 | 9.477 | 9.393 | 9.428 | 13,093 | +0.01(+0.07%) |
Feb 18, 2009 | 9.470 | 9.554 | 9.344 | 9.421 | 10,607 | -0.17(-1.82%) |
Feb 17, 2009 | 9.659 | 9.659 | 9.512 | 9.596 | 17,215 | -0.53(-5.25%) |
Feb 14, 2009 | 10.20 | 10.20 | 10.11 | 10.13 | 0 | +0.00(+0.00%) |
Feb 13, 2009 | 10.20 | 10.20 | 10.11 | 10.13 | 3,465 | -0.08(-0.82%) |
Feb 12, 2009 | 9.967 | 10.21 | 9.911 | 10.21 | 9,170 | +0.02(+0.21%) |
Feb 11, 2009 | 10.21 | 10.21 | 10.15 | 10.19 | 5,436 | +0.09(+0.90%) |
Feb 10, 2009 | 10.74 | 10.74 | 10.10 | 10.10 | 11,440 | -0.68(-6.30%) |
Feb 09, 2009 | 10.69 | 10.86 | 10.69 | 10.78 | 2,620 | +0.04(+0.33%) |
Feb 06, 2009 | 10.58 | 10.78 | 10.58 | 10.74 | 4,218 | +0.36(+3.43%) |
Feb 05, 2009 | 10.32 | 10.42 | 10.32 | 10.39 | 7,139 | +0.22(+2.20%) |
Feb 04, 2009 | 10.38 | 10.38 | 10.16 | 10.16 | 5,571 | -0.06(-0.55%) |
Feb 03, 2009 | 10.07 | 10.22 | 9.981 | 10.22 | 2,657 | +0.21(+2.13%) |