Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 11.86 | 12.02 | 11.76 | 11.80 | 51,615 | +0.18(+1.57%) |
Apr 29, 2009 | 11.40 | 11.74 | 11.40 | 11.62 | 11,468 | +0.27(+2.34%) |
Apr 28, 2009 | 11.21 | 11.40 | 11.21 | 11.36 | 5,242 | -0.02(-0.17%) |
Apr 27, 2009 | 11.33 | 11.48 | 11.33 | 11.38 | 4,896 | -0.07(-0.58%) |
Apr 24, 2009 | 11.20 | 11.44 | 11.20 | 11.44 | 8,773 | +0.21(+1.86%) |
Apr 23, 2009 | 11.19 | 11.23 | 11.02 | 11.23 | 15,558 | -0.10(-0.92%) |
Apr 22, 2009 | 11.11 | 11.51 | 11.11 | 11.34 | 37,076 | +0.27(+2.43%) |
Apr 21, 2009 | 10.98 | 11.12 | 10.98 | 11.07 | 4,401 | +0.07(+0.67%) |
Apr 20, 2009 | 11.00 | 11.01 | 10.95 | 11.00 | 32,688 | -0.42(-3.67%) |
Apr 17, 2009 | 11.40 | 11.49 | 11.29 | 11.41 | 59,611 | +0.07(+0.59%) |
Apr 16, 2009 | 11.08 | 11.37 | 11.07 | 11.35 | 55,412 | +0.42(+3.83%) |
Apr 15, 2009 | 10.87 | 10.94 | 10.79 | 10.93 | 64,392 | -0.14(-1.29%) |
Apr 14, 2009 | 11.07 | 11.07 | 11.07 | 11.07 | 210 | -0.01(-0.09%) |
Apr 13, 2009 | 11.12 | 11.12 | 11.08 | 11.08 | 846 | -0.03(-0.29%) |
Apr 09, 2009 | 11.09 | 11.11 | 11.09 | 11.11 | 1,576 | +0.42(+3.95%) |
Apr 08, 2009 | 10.68 | 10.70 | 10.68 | 10.69 | 5,519 | +0.15(+1.44%) |
Apr 07, 2009 | 10.68 | 10.68 | 10.54 | 10.54 | 4,233 | -0.19(-1.77%) |
Apr 06, 2009 | 10.79 | 10.79 | 10.73 | 10.73 | 455 | -0.23(-2.08%) |
Apr 03, 2009 | 10.76 | 10.96 | 10.76 | 10.96 | 494 | +0.14(+1.32%) |
Apr 02, 2009 | 10.65 | 10.82 | 10.65 | 10.82 | 645 | +0.47(+4.57%) |
Apr 01, 2009 | 10.25 | 10.37 | 10.25 | 10.34 | 12,812 | +0.04(+0.38%) |
Mar 31, 2009 | 10.21 | 10.31 | 10.19 | 10.30 | 2,057 | +0.33(+3.30%) |
Mar 30, 2009 | 10.04 | 10.04 | 9.969 | 9.974 | 3,653 | -0.61(-5.79%) |
Mar 26, 2009 | 10.44 | 10.59 | 10.44 | 10.59 | 5,185 | +0.31(+3.06%) |
Mar 25, 2009 | 10.29 | 10.29 | 10.26 | 10.27 | 683 | +0.11(+1.12%) |
Mar 24, 2009 | 10.19 | 10.19 | 10.16 | 10.16 | 857 | +0.14(+1.43%) |
Mar 23, 2009 | 9.978 | 10.02 | 9.950 | 10.02 | 10,266 | +0.13(+1.35%) |
Mar 20, 2009 | 9.883 | 9.883 | 9.883 | 9.883 | 315 | -0.05(-0.48%) |
Mar 19, 2009 | 10.02 | 10.02 | 9.931 | 9.931 | 315 | +0.49(+5.14%) |
Mar 17, 2009 | 9.398 | 9.445 | 9.445 | 9.445 | 630 | -0.10(-1.00%) |
Mar 16, 2009 | 10.24 | 10.24 | 9.464 | 9.541 | 7,884 | +0.01(+0.10%) |
Mar 13, 2009 | 9.488 | 9.531 | 9.474 | 9.531 | 0 | +0.16(+1.72%) |
Mar 12, 2009 | 9.046 | 9.369 | 9.046 | 9.369 | 6,667 | +0.28(+3.04%) |
Mar 11, 2009 | 9.094 | 9.094 | 9.093 | 9.093 | 210 | +0.31(+3.57%) |
Mar 10, 2009 | 8.780 | 8.780 | 8.780 | 8.780 | 210 | +0.46(+5.56%) |
Mar 09, 2009 | 8.608 | 8.694 | 8.317 | 8.317 | 3,484 | -0.15(-1.75%) |
Mar 06, 2009 | 8.551 | 8.580 | 8.456 | 8.466 | 0 | -0.22(-2.52%) |
Mar 05, 2009 | 8.960 | 8.960 | 8.637 | 8.684 | 27,333 | -0.32(-3.59%) |
Mar 04, 2009 | 8.818 | 9.008 | 8.818 | 9.008 | 2,485 | +0.37(+4.30%) |
Mar 02, 2009 | 8.789 | 8.789 | 8.637 | 8.637 | 3,590 | -0.53(-5.81%) |
Feb 27, 2009 | 8.998 | 9.246 | 8.998 | 9.170 | 0 | -0.20(-2.13%) |
Feb 26, 2009 | 9.426 | 9.426 | 9.369 | 9.369 | 872 | -0.06(-0.60%) |
Feb 25, 2009 | 9.369 | 9.426 | 9.369 | 9.426 | 535 | +0.17(+1.85%) |
Feb 24, 2009 | 9.084 | 9.255 | 9.084 | 9.255 | 946 | +0.10(+1.14%) |
Feb 23, 2009 | 9.160 | 9.170 | 9.100 | 9.151 | 4,682 | -0.10(-1.03%) |
Feb 20, 2009 | 9.331 | 9.331 | 9.246 | 9.246 | 210 | -0.26(-2.70%) |
Feb 19, 2009 | 9.835 | 9.835 | 9.503 | 9.503 | 2,417 | -0.35(-3.57%) |
Feb 18, 2009 | 9.816 | 9.854 | 9.816 | 9.854 | 474 | -0.02(-0.19%) |
Feb 17, 2009 | 10.01 | 10.01 | 9.845 | 9.873 | 1,482 | -0.51(-4.95%) |
Feb 13, 2009 | 10.38 | 10.39 | 10.38 | 10.39 | 223 | +0.17(+1.68%) |
Feb 12, 2009 | 10.12 | 10.22 | 10.12 | 10.22 | 1,576 | +0.10(+1.03%) |
Feb 11, 2009 | 10.14 | 10.17 | 10.10 | 10.11 | 1,799 | -0.07(-0.65%) |
Feb 10, 2009 | 10.52 | 10.68 | 10.13 | 10.18 | 4,141 | -0.39(-3.64%) |
Feb 09, 2009 | 10.59 | 10.66 | 10.56 | 10.56 | 514 | +0.10(+0.95%) |
Feb 06, 2009 | 10.45 | 10.47 | 10.45 | 10.46 | 677 | +0.15(+1.47%) |
Feb 05, 2009 | 9.931 | 10.36 | 9.931 | 10.31 | 7,053 | +0.11(+1.04%) |
Feb 04, 2009 | 10.03 | 10.21 | 10.03 | 10.21 | 525 | +0.26(+2.66%) |
Feb 03, 2009 | 9.921 | 9.942 | 9.845 | 9.942 | 1,094 | +0.06(+0.60%) |