Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 11.82 | 11.82 | 11.42 | 11.47 | 708,389 | +0.07(+0.64%) |
Apr 29, 2009 | 11.36 | 11.51 | 11.26 | 11.40 | 938,454 | +0.19(+1.72%) |
Apr 28, 2009 | 11.13 | 11.35 | 11.02 | 11.21 | 1,030,200 | +0.01(+0.12%) |
Apr 27, 2009 | 11.11 | 11.36 | 11.05 | 11.19 | 840,274 | +0.01(+0.06%) |
Apr 24, 2009 | 11.23 | 11.28 | 11.09 | 11.19 | 1,133,526 | +0.10(+0.90%) |
Apr 23, 2009 | 11.19 | 11.19 | 10.87 | 11.09 | 756,333 | +0.01(+0.12%) |
Apr 22, 2009 | 10.91 | 11.30 | 10.91 | 11.07 | 1,099,675 | +0.03(+0.30%) |
Apr 21, 2009 | 10.74 | 11.05 | 10.74 | 11.04 | 1,247,729 | +0.27(+2.54%) |
Apr 20, 2009 | 11.01 | 11.25 | 10.77 | 10.77 | 2,574,362 | -0.55(-4.83%) |
Apr 17, 2009 | 11.32 | 11.42 | 11.23 | 11.31 | 495,345 | -0.01(-0.06%) |
Apr 16, 2009 | 11.38 | 11.40 | 11.15 | 11.32 | 497,980 | +0.08(+0.71%) |
Apr 15, 2009 | 11.05 | 11.24 | 11.05 | 11.24 | 467,749 | +0.14(+1.26%) |
Apr 14, 2009 | 11.30 | 11.31 | 11.05 | 11.10 | 613,225 | -0.31(-2.74%) |
Apr 13, 2009 | 11.44 | 11.46 | 11.19 | 11.41 | 765,749 | -0.01(-0.12%) |
Apr 09, 2009 | 11.44 | 11.48 | 11.24 | 11.43 | 557,034 | +0.33(+2.94%) |
Apr 08, 2009 | 11.20 | 11.26 | 10.99 | 11.10 | 551,873 | -0.04(-0.36%) |
Apr 07, 2009 | 11.27 | 11.29 | 11.09 | 11.14 | 683,363 | -0.40(-3.46%) |
Apr 06, 2009 | 11.40 | 11.54 | 11.22 | 11.54 | 1,453,185 | +0.06(+0.52%) |
Apr 03, 2009 | 11.47 | 11.55 | 11.35 | 11.48 | 2,041,235 | +0.07(+0.64%) |
Apr 02, 2009 | 11.25 | 11.56 | 11.17 | 11.40 | 2,183,931 | +0.39(+3.57%) |
Apr 01, 2009 | 10.65 | 11.05 | 10.47 | 11.01 | 4,676,185 | +0.39(+3.70%) |
Mar 31, 2009 | 10.75 | 10.83 | 10.52 | 10.62 | 1,096,002 | +0.21(+2.05%) |
Mar 30, 2009 | 10.66 | 10.70 | 10.35 | 10.41 | 1,029,650 | -0.66(-5.96%) |
Mar 26, 2009 | 10.75 | 11.07 | 10.63 | 11.07 | 1,049,547 | +0.33(+3.04%) |
Mar 25, 2009 | 10.86 | 10.92 | 10.45 | 10.74 | 1,071,935 | +0.02(+0.14%) |
Mar 24, 2009 | 10.92 | 10.99 | 10.70 | 10.72 | 660,506 | -0.21(-1.94%) |
Mar 23, 2009 | 10.68 | 10.97 | 10.65 | 10.94 | 2,002,383 | +0.63(+6.09%) |
Mar 20, 2009 | 10.54 | 10.61 | 10.26 | 10.31 | 1,538,616 | -0.19(-1.83%) |
Mar 19, 2009 | 10.72 | 10.72 | 10.41 | 10.50 | 2,020,049 | -0.07(-0.63%) |
Mar 18, 2009 | 10.17 | 10.72 | 10.17 | 10.56 | 2,682,105 | +0.32(+3.16%) |
Mar 17, 2009 | 10.02 | 10.27 | 9.897 | 10.24 | 1,401,602 | +0.27(+2.72%) |
Mar 16, 2009 | 10.29 | 10.36 | 9.957 | 9.970 | 1,309,018 | -0.20(-1.95%) |
Mar 13, 2009 | 10.12 | 10.19 | 9.838 | 10.17 | 0 | +0.19(+1.92%) |
Mar 12, 2009 | 9.461 | 9.990 | 9.461 | 9.976 | 865,532 | +0.45(+4.69%) |
Mar 11, 2009 | 9.646 | 9.692 | 9.461 | 9.530 | 854,239 | +0.10(+1.08%) |
Mar 10, 2009 | 9.051 | 9.448 | 8.985 | 9.428 | 913,662 | +0.54(+6.02%) |
Mar 09, 2009 | 8.985 | 9.190 | 8.853 | 8.892 | 1,212,856 | -0.30(-3.31%) |
Mar 06, 2009 | 9.329 | 9.482 | 8.859 | 9.196 | 0 | -0.09(-1.00%) |
Mar 05, 2009 | 9.573 | 9.573 | 9.183 | 9.289 | 1,186,778 | -0.28(-2.97%) |
Mar 04, 2009 | 9.692 | 9.752 | 9.335 | 9.573 | 733,231 | +0.07(+0.70%) |
Mar 02, 2009 | 9.778 | 9.831 | 9.408 | 9.507 | 2,609,546 | -0.48(-4.77%) |
Feb 27, 2009 | 9.864 | 10.12 | 9.785 | 9.983 | 0 | +0.01(+0.07%) |
Feb 26, 2009 | 10.22 | 10.27 | 9.930 | 9.976 | 393,234 | -0.15(-1.44%) |
Feb 25, 2009 | 10.03 | 10.29 | 9.851 | 10.12 | 224,216 | -0.01(-0.07%) |
Feb 24, 2009 | 9.745 | 10.17 | 9.639 | 10.13 | 824,419 | +0.40(+4.08%) |
Feb 23, 2009 | 10.06 | 10.14 | 9.652 | 9.732 | 710,517 | -0.24(-2.39%) |
Feb 20, 2009 | 9.692 | 10.03 | 9.681 | 9.970 | 598,164 | +0.12(+1.21%) |
Feb 19, 2009 | 9.943 | 10.17 | 9.851 | 9.851 | 800,973 | +0.07(+0.74%) |
Feb 18, 2009 | 10.10 | 10.10 | 9.686 | 9.778 | 764,155 | -0.22(-2.25%) |
Feb 17, 2009 | 10.04 | 10.23 | 9.917 | 10.00 | 478,237 | -0.40(-3.81%) |
Feb 13, 2009 | 10.34 | 10.58 | 10.34 | 10.40 | 357,872 | +0.08(+0.77%) |
Feb 12, 2009 | 10.11 | 10.35 | 10.02 | 10.32 | 605,055 | +0.05(+0.52%) |
Feb 11, 2009 | 10.39 | 10.40 | 10.17 | 10.27 | 486,042 | -0.05(-0.45%) |
Feb 10, 2009 | 10.64 | 10.77 | 10.21 | 10.31 | 678,041 | -0.38(-3.53%) |
Feb 09, 2009 | 10.71 | 10.77 | 10.62 | 10.69 | 261,051 | +0.02(+0.19%) |
Feb 06, 2009 | 10.35 | 10.74 | 10.35 | 10.67 | 433,284 | +0.34(+3.26%) |
Feb 05, 2009 | 10.21 | 10.46 | 10.17 | 10.33 | 436,138 | +0.07(+0.71%) |
Feb 04, 2009 | 10.58 | 10.66 | 10.23 | 10.26 | 998,774 | -0.21(-1.96%) |
Feb 03, 2009 | 10.37 | 10.54 | 10.27 | 10.47 | 546,304 | +0.13(+1.21%) |