Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 11.72 | 11.90 | 11.08 | 11.08 | 42,182 | -0.58(-4.99%) |
Apr 29, 2009 | 11.17 | 11.78 | 11.17 | 11.66 | 41,631 | +0.55(+4.98%) |
Apr 28, 2009 | 11.12 | 11.47 | 10.87 | 11.11 | 98,456 | -0.44(-3.81%) |
Apr 27, 2009 | 11.36 | 11.68 | 11.11 | 11.55 | 89,024 | -0.11(-0.91%) |
Apr 24, 2009 | 11.77 | 11.83 | 11.36 | 11.65 | 81,367 | -0.04(-0.30%) |
Apr 23, 2009 | 12.24 | 12.24 | 11.38 | 11.69 | 48,248 | -0.50(-4.13%) |
Apr 22, 2009 | 11.57 | 12.37 | 11.32 | 12.19 | 90,558 | +0.40(+3.43%) |
Apr 21, 2009 | 11.29 | 12.06 | 11.01 | 11.79 | 63,178 | +0.42(+3.68%) |
Apr 20, 2009 | 11.99 | 12.13 | 11.33 | 11.37 | 46,295 | -0.86(-7.02%) |
Apr 17, 2009 | 11.94 | 12.31 | 11.48 | 12.23 | 47,522 | +0.35(+2.93%) |
Apr 16, 2009 | 11.57 | 12.02 | 11.13 | 11.88 | 49,702 | +0.42(+3.65%) |
Apr 15, 2009 | 11.23 | 11.48 | 10.92 | 11.46 | 19,681 | +0.19(+1.70%) |
Apr 14, 2009 | 11.64 | 11.74 | 11.26 | 11.27 | 39,127 | -0.59(-4.97%) |
Apr 13, 2009 | 11.53 | 12.02 | 11.23 | 11.86 | 39,812 | +0.18(+1.58%) |
Apr 09, 2009 | 10.64 | 11.72 | 9.872 | 11.67 | 96,721 | +1.17(+11.15%) |
Apr 08, 2009 | 10.43 | 10.67 | 10.43 | 10.50 | 35,285 | +0.12(+1.16%) |
Apr 07, 2009 | 10.91 | 10.91 | 10.33 | 10.38 | 36,888 | -0.72(-6.46%) |
Apr 06, 2009 | 11.53 | 11.70 | 10.92 | 11.10 | 50,108 | -0.62(-5.33%) |
Apr 03, 2009 | 11.45 | 11.97 | 11.36 | 11.72 | 31,875 | +0.36(+3.19%) |
Apr 02, 2009 | 10.90 | 11.43 | 10.89 | 11.36 | 96,768 | +0.67(+6.31%) |
Apr 01, 2009 | 10.45 | 10.89 | 10.14 | 10.69 | 35,740 | +0.09(+0.87%) |
Mar 31, 2009 | 10.86 | 10.99 | 10.45 | 10.60 | 42,678 | -0.10(-0.93%) |
Mar 30, 2009 | 10.72 | 11.23 | 10.57 | 10.70 | 35,110 | -0.66(-5.81%) |
Mar 26, 2009 | 11.49 | 11.49 | 11.10 | 11.36 | 64,666 | +0.00(+0.00%) |
Mar 25, 2009 | 11.17 | 11.53 | 10.87 | 11.36 | 85,949 | +0.29(+2.63%) |
Mar 24, 2009 | 11.32 | 11.44 | 10.95 | 11.06 | 46,946 | -0.39(-3.41%) |
Mar 23, 2009 | 10.79 | 11.45 | 10.70 | 11.45 | 69,091 | +0.81(+7.60%) |
Mar 20, 2009 | 10.96 | 11.00 | 10.64 | 10.65 | 91,450 | -0.20(-1.83%) |
Mar 19, 2009 | 10.74 | 10.99 | 10.65 | 10.84 | 47,292 | +0.21(+2.00%) |
Mar 18, 2009 | 10.25 | 10.82 | 10.23 | 10.63 | 60,255 | +0.37(+3.60%) |
Mar 17, 2009 | 9.588 | 10.28 | 9.432 | 10.26 | 110,647 | +0.57(+5.86%) |
Mar 16, 2009 | 9.844 | 9.858 | 9.308 | 9.695 | 68,674 | -0.03(-0.29%) |
Mar 13, 2009 | 9.652 | 9.794 | 9.240 | 9.723 | 37,936 | +0.48(+5.22%) |
Mar 12, 2009 | 8.346 | 9.297 | 8.346 | 9.240 | 72,043 | +0.83(+9.87%) |
Mar 11, 2009 | 8.580 | 9.013 | 8.410 | 8.410 | 33,620 | -0.14(-1.66%) |
Mar 10, 2009 | 8.091 | 8.580 | 7.842 | 8.552 | 78,070 | +0.68(+8.66%) |
Mar 09, 2009 | 8.162 | 8.197 | 7.800 | 7.871 | 51,290 | -0.38(-4.56%) |
Mar 06, 2009 | 8.240 | 8.367 | 7.849 | 8.247 | 81,554 | +0.13(+1.57%) |
Mar 05, 2009 | 8.467 | 8.538 | 8.112 | 8.119 | 83,468 | -0.57(-6.61%) |
Mar 04, 2009 | 8.744 | 8.829 | 8.325 | 8.694 | 94,133 | -0.23(-2.62%) |
Mar 02, 2009 | 9.503 | 9.705 | 8.914 | 8.928 | 125,371 | -0.71(-7.36%) |
Feb 27, 2009 | 9.304 | 9.751 | 9.226 | 9.638 | 77,605 | +0.16(+1.72%) |
Feb 26, 2009 | 9.886 | 9.971 | 9.446 | 9.475 | 82,855 | -0.29(-2.98%) |
Feb 25, 2009 | 10.37 | 10.37 | 9.389 | 9.766 | 114,073 | -0.81(-7.65%) |
Feb 24, 2009 | 10.14 | 10.82 | 10.14 | 10.57 | 85,942 | +0.37(+3.62%) |
Feb 23, 2009 | 10.70 | 10.70 | 10.17 | 10.21 | 78,061 | -0.43(-4.07%) |
Feb 20, 2009 | 11.04 | 11.36 | 10.57 | 10.64 | 121,447 | -0.55(-4.89%) |
Feb 19, 2009 | 11.45 | 11.45 | 11.04 | 11.19 | 52,344 | -0.13(-1.13%) |
Feb 18, 2009 | 11.36 | 11.52 | 11.04 | 11.31 | 74,242 | +0.01(+0.13%) |
Feb 17, 2009 | 10.96 | 11.53 | 10.89 | 11.30 | 119,060 | -0.06(-0.50%) |
Feb 13, 2009 | 11.28 | 11.67 | 11.28 | 11.36 | 80,303 | +0.06(+0.50%) |
Feb 12, 2009 | 11.11 | 11.43 | 11.07 | 11.30 | 39,496 | -0.06(-0.50%) |
Feb 11, 2009 | 11.55 | 11.55 | 11.25 | 11.36 | 36,950 | +0.19(+1.72%) |
Feb 10, 2009 | 11.47 | 11.88 | 11.01 | 11.16 | 45,652 | -0.34(-2.96%) |
Feb 09, 2009 | 11.70 | 12.06 | 11.33 | 11.50 | 30,415 | -0.28(-2.41%) |
Feb 06, 2009 | 10.80 | 12.06 | 10.80 | 11.79 | 53,784 | +0.94(+8.70%) |
Feb 05, 2009 | 10.89 | 10.99 | 10.69 | 10.84 | 63,179 | +0.15(+1.39%) |
Feb 04, 2009 | 10.93 | 11.28 | 10.70 | 10.70 | 16,887 | -0.23(-2.14%) |
Feb 03, 2009 | 11.01 | 11.10 | 10.61 | 10.93 | 39,896 | -0.03(-0.26%) |