Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 9.735 | 9.743 | 9.489 | 9.564 | 2,047,181 | -0.03(-0.26%) |
Apr 29, 2009 | 9.580 | 9.660 | 9.530 | 9.589 | 2,863,537 | +0.04(+0.44%) |
Apr 28, 2009 | 9.522 | 9.601 | 9.443 | 9.547 | 2,343,042 | +0.02(+0.22%) |
Apr 27, 2009 | 9.309 | 9.597 | 9.309 | 9.526 | 2,854,777 | +0.13(+1.38%) |
Apr 24, 2009 | 9.497 | 9.568 | 9.339 | 9.397 | 2,318,451 | -0.05(-0.57%) |
Apr 23, 2009 | 9.551 | 9.551 | 9.347 | 9.451 | 1,415,062 | -0.06(-0.66%) |
Apr 22, 2009 | 9.505 | 9.601 | 9.422 | 9.514 | 1,923,914 | -0.02(-0.22%) |
Apr 21, 2009 | 9.589 | 9.655 | 9.455 | 9.534 | 1,574,546 | -0.01(-0.13%) |
Apr 20, 2009 | 9.447 | 9.589 | 9.434 | 9.547 | 1,486,880 | -0.03(-0.30%) |
Apr 17, 2009 | 9.639 | 9.697 | 9.501 | 9.576 | 1,816,926 | -0.04(-0.39%) |
Apr 16, 2009 | 9.610 | 9.693 | 9.518 | 9.614 | 1,466,218 | +0.11(+1.14%) |
Apr 15, 2009 | 9.422 | 9.534 | 9.422 | 9.505 | 1,436,436 | +0.06(+0.62%) |
Apr 14, 2009 | 9.484 | 9.543 | 9.426 | 9.447 | 1,139,014 | -0.11(-1.18%) |
Apr 13, 2009 | 9.589 | 9.626 | 9.355 | 9.559 | 1,920,100 | -0.04(-0.43%) |
Apr 09, 2009 | 9.764 | 9.826 | 9.534 | 9.601 | 1,744,494 | -0.01(-0.13%) |
Apr 08, 2009 | 9.539 | 9.651 | 9.489 | 9.614 | 1,700,637 | +0.14(+1.45%) |
Apr 07, 2009 | 9.501 | 9.601 | 9.451 | 9.476 | 1,475,254 | -0.12(-1.22%) |
Apr 06, 2009 | 9.601 | 9.743 | 9.534 | 9.593 | 1,570,723 | -0.09(-0.95%) |
Apr 03, 2009 | 9.768 | 9.839 | 9.601 | 9.685 | 1,678,128 | -0.11(-1.15%) |
Apr 02, 2009 | 9.935 | 10.10 | 9.718 | 9.797 | 2,343,121 | +0.00(+0.04%) |
Apr 01, 2009 | 9.735 | 9.855 | 9.601 | 9.793 | 2,356,546 | -0.05(-0.51%) |
Mar 31, 2009 | 9.851 | 9.951 | 9.789 | 9.843 | 4,815,379 | -0.04(-0.38%) |
Mar 30, 2009 | 9.589 | 9.881 | 9.547 | 9.881 | 2,576,698 | -0.03(-0.34%) |
Mar 26, 2009 | 9.897 | 10.00 | 9.776 | 9.914 | 2,685,400 | +0.08(+0.76%) |
Mar 25, 2009 | 9.760 | 9.976 | 9.672 | 9.839 | 2,274,639 | +0.08(+0.77%) |
Mar 24, 2009 | 9.747 | 9.876 | 9.701 | 9.764 | 1,797,060 | -0.08(-0.76%) |
Mar 23, 2009 | 9.630 | 9.872 | 9.601 | 9.839 | 1,923,009 | +0.29(+3.01%) |
Mar 20, 2009 | 9.780 | 9.906 | 9.543 | 9.551 | 2,428,813 | -0.21(-2.18%) |
Mar 19, 2009 | 9.730 | 9.835 | 9.534 | 9.764 | 1,443,246 | +0.15(+1.52%) |
Mar 18, 2009 | 9.622 | 9.751 | 9.455 | 9.618 | 2,811,320 | +0.00(+0.04%) |
Mar 17, 2009 | 9.439 | 9.622 | 9.339 | 9.614 | 1,488,652 | +0.20(+2.08%) |
Mar 16, 2009 | 9.539 | 9.647 | 9.401 | 9.418 | 2,284,157 | -0.07(-0.75%) |
Mar 13, 2009 | 9.347 | 9.522 | 9.322 | 9.489 | 0 | +0.18(+1.93%) |
Mar 12, 2009 | 9.226 | 9.355 | 9.072 | 9.309 | 2,320,868 | +0.13(+1.36%) |
Mar 11, 2009 | 9.226 | 9.297 | 9.155 | 9.184 | 3,409,470 | +0.03(+0.36%) |
Mar 10, 2009 | 9.034 | 9.172 | 8.930 | 9.151 | 2,352,485 | +0.27(+3.00%) |
Mar 09, 2009 | 9.026 | 9.072 | 8.811 | 8.884 | 2,200,362 | -0.19(-2.11%) |
Mar 06, 2009 | 9.172 | 9.309 | 8.855 | 9.076 | 0 | -0.03(-0.32%) |
Mar 05, 2009 | 9.484 | 9.593 | 9.026 | 9.105 | 2,614,822 | -0.54(-5.62%) |
Mar 04, 2009 | 9.551 | 9.730 | 9.443 | 9.647 | 2,403,447 | -0.05(-0.47%) |
Mar 02, 2009 | 9.876 | 9.976 | 9.622 | 9.693 | 2,465,534 | -0.31(-3.08%) |
Feb 27, 2009 | 10.06 | 10.31 | 9.860 | 10.00 | 0 | -0.16(-1.56%) |
Feb 26, 2009 | 10.21 | 10.26 | 10.08 | 10.16 | 2,910,071 | +0.07(+0.70%) |
Feb 25, 2009 | 10.03 | 10.21 | 9.968 | 10.09 | 2,584,978 | +0.05(+0.46%) |
Feb 24, 2009 | 9.993 | 10.13 | 9.914 | 10.04 | 1,876,319 | +0.10(+1.01%) |
Feb 23, 2009 | 10.26 | 10.34 | 9.885 | 9.943 | 1,686,748 | -0.27(-2.65%) |
Feb 20, 2009 | 10.32 | 10.40 | 9.943 | 10.21 | 0 | -0.21(-2.00%) |
Feb 19, 2009 | 10.35 | 10.51 | 10.30 | 10.42 | 2,141,245 | +0.08(+0.73%) |
Feb 18, 2009 | 10.58 | 10.59 | 10.28 | 10.35 | 2,439,271 | -0.18(-1.70%) |
Feb 17, 2009 | 9.889 | 10.70 | 9.889 | 10.53 | 3,575,469 | -0.32(-2.92%) |
Feb 13, 2009 | 10.94 | 10.99 | 10.79 | 10.84 | 1,513,946 | -0.10(-0.95%) |
Feb 12, 2009 | 10.86 | 10.95 | 10.65 | 10.95 | 2,248,808 | +0.07(+0.61%) |
Feb 11, 2009 | 11.11 | 11.15 | 10.86 | 10.88 | 2,381,552 | -0.16(-1.47%) |
Feb 10, 2009 | 11.20 | 11.41 | 10.98 | 11.04 | 2,670,939 | -0.31(-2.72%) |
Feb 09, 2009 | 11.22 | 11.41 | 11.12 | 11.35 | 1,968,632 | +0.13(+1.19%) |
Feb 06, 2009 | 11.01 | 11.31 | 10.88 | 11.22 | 1,900,373 | +0.16(+1.47%) |
Feb 05, 2009 | 10.84 | 11.11 | 10.83 | 11.06 | 1,311,766 | +0.13(+1.18%) |
Feb 04, 2009 | 10.89 | 10.99 | 10.74 | 10.93 | 2,098,018 | +0.05(+0.42%) |
Feb 03, 2009 | 10.90 | 10.94 | 10.76 | 10.88 | 2,166,838 | +0.05(+0.46%) |