Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 10.72 | 10.88 | 10.71 | 10.87 | 1,754,386 | +0.29(+2.75%) |
Apr 29, 2009 | 10.51 | 10.64 | 10.36 | 10.58 | 1,757,232 | +0.30(+2.90%) |
Apr 28, 2009 | 10.29 | 10.51 | 10.15 | 10.28 | 2,524,267 | +0.36(+3.61%) |
Apr 27, 2009 | 10.05 | 10.18 | 9.906 | 9.926 | 1,338,682 | -0.29(-2.82%) |
Apr 24, 2009 | 10.08 | 10.26 | 9.970 | 10.21 | 1,768,836 | +0.09(+0.86%) |
Apr 23, 2009 | 10.24 | 10.24 | 10.05 | 10.13 | 1,792,707 | -0.11(-1.11%) |
Apr 22, 2009 | 10.38 | 10.38 | 10.11 | 10.24 | 1,501,823 | -0.05(-0.52%) |
Apr 21, 2009 | 9.725 | 10.33 | 9.712 | 10.29 | 2,804,914 | +0.55(+5.64%) |
Apr 20, 2009 | 10.09 | 10.09 | 9.725 | 9.745 | 1,734,451 | -0.36(-3.61%) |
Apr 17, 2009 | 10.06 | 10.18 | 9.970 | 10.11 | 1,327,042 | +0.04(+0.40%) |
Apr 16, 2009 | 9.993 | 10.11 | 9.842 | 10.07 | 1,326,095 | +0.20(+2.00%) |
Apr 15, 2009 | 9.933 | 10.12 | 9.789 | 9.872 | 1,187,377 | -0.10(-1.01%) |
Apr 14, 2009 | 10.13 | 10.25 | 9.970 | 9.973 | 1,036,881 | -0.24(-2.39%) |
Apr 13, 2009 | 10.05 | 10.38 | 9.990 | 10.22 | 1,790,485 | +0.19(+1.87%) |
Apr 09, 2009 | 10.21 | 10.31 | 9.980 | 10.03 | 1,378,420 | +0.06(+0.61%) |
Apr 08, 2009 | 9.896 | 9.970 | 9.645 | 9.970 | 1,605,823 | +0.17(+1.74%) |
Apr 07, 2009 | 9.976 | 10.10 | 9.715 | 9.799 | 2,020,838 | -0.34(-3.34%) |
Apr 06, 2009 | 10.25 | 10.26 | 9.913 | 10.14 | 1,458,997 | -0.20(-1.98%) |
Apr 03, 2009 | 10.27 | 10.61 | 10.16 | 10.34 | 2,354,706 | +0.14(+1.41%) |
Apr 02, 2009 | 9.993 | 10.21 | 9.976 | 10.20 | 2,742,595 | +0.37(+3.78%) |
Apr 01, 2009 | 9.561 | 9.946 | 9.544 | 9.826 | 1,739,883 | +0.01(+0.14%) |
Mar 31, 2009 | 9.926 | 10.07 | 9.585 | 9.812 | 2,186,025 | -0.02(-0.24%) |
Mar 30, 2009 | 9.745 | 9.879 | 9.394 | 9.836 | 2,097,299 | -0.73(-6.88%) |
Mar 26, 2009 | 10.41 | 10.56 | 10.25 | 10.56 | 3,389,999 | +0.32(+3.11%) |
Mar 25, 2009 | 10.18 | 10.24 | 9.799 | 10.24 | 3,200,639 | +0.51(+5.23%) |
Mar 24, 2009 | 10.02 | 10.17 | 9.641 | 9.735 | 5,093,891 | +0.05(+0.48%) |
Mar 23, 2009 | 9.343 | 9.688 | 9.343 | 9.688 | 1,724,081 | +0.72(+7.99%) |
Mar 20, 2009 | 9.511 | 9.648 | 8.928 | 8.972 | 1,734,789 | -0.50(-5.30%) |
Mar 19, 2009 | 9.075 | 9.668 | 9.075 | 9.474 | 2,531,801 | +0.59(+6.59%) |
Mar 18, 2009 | 8.804 | 9.002 | 8.443 | 8.888 | 1,994,512 | +0.17(+1.96%) |
Mar 17, 2009 | 8.566 | 8.717 | 8.299 | 8.717 | 1,745,810 | +0.31(+3.75%) |
Mar 16, 2009 | 8.459 | 8.684 | 8.372 | 8.402 | 1,545,796 | +0.04(+0.48%) |
Mar 13, 2009 | 8.620 | 8.704 | 8.176 | 8.362 | 0 | -0.03(-0.32%) |
Mar 12, 2009 | 8.262 | 8.443 | 8.027 | 8.389 | 2,362,699 | +0.19(+2.33%) |
Mar 11, 2009 | 8.379 | 8.453 | 8.037 | 8.198 | 1,390,822 | -0.11(-1.29%) |
Mar 10, 2009 | 8.285 | 8.536 | 8.000 | 8.305 | 1,934,952 | +0.46(+5.85%) |
Mar 09, 2009 | 7.907 | 8.168 | 7.786 | 7.846 | 2,092,692 | -0.26(-3.22%) |
Mar 06, 2009 | 8.074 | 8.349 | 7.870 | 8.108 | 0 | +0.05(+0.62%) |
Mar 05, 2009 | 8.493 | 8.540 | 7.955 | 8.057 | 1,772,073 | -0.63(-7.28%) |
Mar 04, 2009 | 8.154 | 8.787 | 8.111 | 8.690 | 3,117,856 | +0.81(+10.33%) |
Mar 02, 2009 | 8.372 | 8.399 | 7.743 | 7.877 | 3,988,798 | -0.67(-7.87%) |
Feb 27, 2009 | 8.704 | 8.824 | 8.473 | 8.550 | 0 | -0.25(-2.89%) |
Feb 26, 2009 | 9.132 | 9.240 | 8.767 | 8.804 | 1,458,059 | -0.27(-2.99%) |
Feb 25, 2009 | 9.303 | 9.313 | 8.944 | 9.075 | 1,823,024 | -0.20(-2.13%) |
Feb 24, 2009 | 8.911 | 9.353 | 8.720 | 9.273 | 2,468,449 | +0.34(+3.86%) |
Feb 23, 2009 | 9.611 | 9.712 | 8.918 | 8.928 | 2,865,159 | -0.72(-7.49%) |
Feb 20, 2009 | 9.414 | 9.829 | 9.414 | 9.651 | 0 | -0.05(-0.55%) |
Feb 19, 2009 | 9.712 | 9.919 | 9.628 | 9.705 | 1,705,080 | +0.10(+1.08%) |
Feb 18, 2009 | 9.749 | 9.812 | 9.394 | 9.601 | 2,031,838 | -0.11(-1.14%) |
Feb 17, 2009 | 10.04 | 10.04 | 9.712 | 9.712 | 2,297,746 | -0.40(-3.97%) |
Feb 13, 2009 | 10.15 | 10.29 | 9.461 | 10.11 | 3,695,164 | +0.19(+1.96%) |
Feb 12, 2009 | 10.04 | 10.04 | 9.454 | 9.919 | 1,286,816 | +0.13(+1.37%) |
Feb 11, 2009 | 9.661 | 9.946 | 9.631 | 9.785 | 1,556,284 | +0.13(+1.35%) |
Feb 10, 2009 | 10.10 | 10.28 | 9.484 | 9.655 | 1,986,590 | -0.44(-4.31%) |
Feb 09, 2009 | 9.976 | 10.13 | 9.949 | 10.09 | 1,692,658 | +0.23(+2.31%) |
Feb 06, 2009 | 9.628 | 9.939 | 9.628 | 9.862 | 1,635,531 | +0.27(+2.83%) |
Feb 05, 2009 | 9.544 | 9.745 | 9.384 | 9.591 | 1,602,183 | +0.07(+0.74%) |
Feb 04, 2009 | 9.584 | 9.913 | 9.487 | 9.521 | 2,137,596 | -0.03(-0.35%) |
Feb 03, 2009 | 9.300 | 9.628 | 9.300 | 9.554 | 2,107,306 | +0.26(+2.81%) |