Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 11.61 | 12.04 | 11.50 | 11.58 | 640,802 | +0.12(+1.07%) |
Apr 29, 2009 | 11.01 | 11.67 | 10.91 | 11.46 | 542,975 | +0.57(+5.26%) |
Apr 28, 2009 | 10.60 | 11.22 | 10.60 | 10.88 | 368,859 | +0.15(+1.37%) |
Apr 27, 2009 | 10.88 | 11.21 | 10.55 | 10.74 | 443,774 | -0.37(-3.31%) |
Apr 24, 2009 | 10.69 | 11.29 | 10.65 | 11.10 | 408,219 | +0.50(+4.70%) |
Apr 23, 2009 | 10.63 | 10.75 | 10.26 | 10.60 | 419,525 | +0.01(+0.08%) |
Apr 22, 2009 | 10.03 | 11.00 | 10.02 | 10.60 | 554,720 | +0.43(+4.18%) |
Apr 21, 2009 | 9.689 | 10.36 | 9.689 | 10.17 | 521,112 | +0.47(+4.80%) |
Apr 20, 2009 | 9.975 | 10.02 | 9.427 | 9.705 | 562,135 | -0.50(-4.89%) |
Apr 17, 2009 | 9.942 | 10.30 | 9.885 | 10.20 | 383,648 | +0.18(+1.79%) |
Apr 16, 2009 | 9.869 | 10.11 | 9.575 | 10.02 | 571,337 | +0.24(+2.42%) |
Apr 15, 2009 | 9.427 | 9.861 | 9.223 | 9.787 | 710,125 | +0.23(+2.40%) |
Apr 14, 2009 | 10.15 | 10.15 | 9.264 | 9.558 | 1,044,613 | -0.70(-6.85%) |
Apr 13, 2009 | 11.03 | 11.08 | 10.07 | 10.26 | 912,106 | -1.19(-10.42%) |
Apr 09, 2009 | 10.24 | 11.46 | 10.20 | 11.46 | 750,715 | +1.50(+15.12%) |
Apr 08, 2009 | 9.779 | 9.992 | 9.542 | 9.951 | 453,393 | +0.16(+1.59%) |
Apr 07, 2009 | 9.992 | 10.06 | 9.787 | 9.795 | 318,743 | -0.34(-3.31%) |
Apr 06, 2009 | 10.02 | 10.16 | 9.812 | 10.13 | 380,533 | -0.02(-0.24%) |
Apr 03, 2009 | 10.24 | 10.24 | 9.803 | 10.15 | 561,181 | -0.14(-1.35%) |
Apr 02, 2009 | 9.305 | 10.39 | 9.166 | 10.29 | 931,938 | +1.29(+14.35%) |
Apr 01, 2009 | 8.585 | 9.010 | 8.446 | 9.002 | 791,819 | +0.26(+2.99%) |
Mar 31, 2009 | 8.569 | 9.027 | 8.413 | 8.741 | 486,863 | +0.35(+4.19%) |
Mar 30, 2009 | 8.871 | 8.871 | 8.332 | 8.389 | 570,914 | -1.08(-11.40%) |
Mar 26, 2009 | 9.231 | 9.525 | 9.100 | 9.468 | 606,656 | +0.41(+4.51%) |
Mar 25, 2009 | 9.714 | 9.714 | 8.642 | 9.059 | 597,522 | -0.09(-0.98%) |
Mar 24, 2009 | 9.378 | 9.525 | 9.092 | 9.149 | 463,998 | -0.39(-4.11%) |
Mar 23, 2009 | 9.158 | 9.542 | 9.117 | 9.542 | 458,778 | +0.89(+10.30%) |
Mar 20, 2009 | 8.888 | 9.174 | 8.503 | 8.651 | 537,675 | -0.34(-3.82%) |
Mar 19, 2009 | 9.386 | 9.436 | 8.929 | 8.994 | 356,539 | -0.27(-2.91%) |
Mar 18, 2009 | 8.830 | 9.378 | 8.528 | 9.264 | 398,697 | +0.43(+4.81%) |
Mar 17, 2009 | 8.340 | 8.839 | 8.225 | 8.839 | 307,688 | +0.52(+6.19%) |
Mar 16, 2009 | 8.430 | 8.790 | 8.283 | 8.324 | 380,914 | +0.02(+0.20%) |
Mar 13, 2009 | 8.217 | 8.405 | 8.078 | 8.307 | 0 | +0.17(+2.11%) |
Mar 12, 2009 | 7.579 | 8.217 | 7.301 | 8.135 | 357,889 | +0.49(+6.42%) |
Mar 11, 2009 | 7.849 | 8.377 | 7.424 | 7.645 | 599,533 | -0.16(-2.09%) |
Mar 10, 2009 | 7.073 | 7.947 | 7.048 | 7.808 | 762,502 | +0.83(+11.96%) |
Mar 09, 2009 | 6.615 | 7.236 | 6.598 | 6.974 | 956,512 | +0.43(+6.49%) |
Mar 06, 2009 | 6.737 | 6.901 | 6.288 | 6.549 | 0 | -0.16(-2.44%) |
Mar 05, 2009 | 6.876 | 6.950 | 6.590 | 6.713 | 440,737 | -0.35(-4.98%) |
Mar 04, 2009 | 6.754 | 7.195 | 6.737 | 7.064 | 543,970 | +0.17(+2.49%) |
Mar 02, 2009 | 8.225 | 8.225 | 6.786 | 6.893 | 1,006,493 | -0.73(-9.55%) |
Feb 27, 2009 | 7.457 | 7.976 | 7.367 | 7.620 | 0 | +0.04(+0.54%) |
Feb 26, 2009 | 7.694 | 7.735 | 7.490 | 7.579 | 688,373 | +0.00(+0.00%) |
Feb 25, 2009 | 8.021 | 8.021 | 7.465 | 7.579 | 592,875 | -0.47(-5.89%) |
Feb 24, 2009 | 7.841 | 8.095 | 7.620 | 8.054 | 983,517 | +0.33(+4.23%) |
Feb 23, 2009 | 8.274 | 8.422 | 7.669 | 7.727 | 662,972 | -0.50(-6.06%) |
Feb 20, 2009 | 8.479 | 8.569 | 7.645 | 8.225 | 1,165,845 | -0.44(-5.09%) |
Feb 19, 2009 | 9.566 | 9.885 | 8.593 | 8.667 | 1,407,142 | +0.25(+3.01%) |
Feb 18, 2009 | 8.438 | 8.618 | 8.209 | 8.413 | 611,860 | +0.04(+0.49%) |
Feb 17, 2009 | 8.863 | 8.863 | 8.348 | 8.373 | 526,049 | -0.73(-8.00%) |
Feb 13, 2009 | 9.174 | 9.395 | 8.986 | 9.100 | 372,218 | -0.09(-0.98%) |
Feb 12, 2009 | 9.100 | 9.321 | 8.781 | 9.190 | 510,487 | -0.04(-0.44%) |
Feb 11, 2009 | 9.010 | 9.427 | 9.010 | 9.231 | 615,183 | +0.32(+3.58%) |
Feb 10, 2009 | 9.779 | 9.975 | 8.749 | 8.912 | 992,023 | -0.83(-8.56%) |
Feb 09, 2009 | 9.632 | 9.992 | 9.575 | 9.746 | 557,239 | +0.04(+0.42%) |
Feb 06, 2009 | 9.542 | 9.828 | 9.329 | 9.705 | 565,014 | +0.32(+3.40%) |
Feb 05, 2009 | 8.880 | 9.558 | 8.847 | 9.386 | 984,787 | +0.39(+4.36%) |
Feb 04, 2009 | 9.158 | 9.468 | 8.871 | 8.994 | 592,157 | -0.13(-1.43%) |
Feb 03, 2009 | 9.337 | 9.370 | 8.920 | 9.125 | 575,279 | -0.16(-1.76%) |