Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 10.43 | 10.45 | 10.24 | 10.31 | 2,412,376 | -0.03(-0.33%) |
Apr 29, 2009 | 10.26 | 10.43 | 10.09 | 10.34 | 2,150,119 | +0.20(+2.01%) |
Apr 28, 2009 | 9.943 | 10.30 | 9.893 | 10.14 | 3,204,776 | +0.13(+1.25%) |
Apr 27, 2009 | 9.671 | 10.09 | 9.658 | 10.02 | 1,914,920 | +0.23(+2.34%) |
Apr 24, 2009 | 9.812 | 9.834 | 9.649 | 9.787 | 1,727,579 | +0.03(+0.29%) |
Apr 23, 2009 | 9.925 | 9.937 | 9.643 | 9.759 | 2,411,070 | -0.16(-1.61%) |
Apr 22, 2009 | 9.943 | 10.08 | 9.906 | 9.918 | 1,156,561 | -0.05(-0.53%) |
Apr 21, 2009 | 10.02 | 10.15 | 9.943 | 9.972 | 1,391,236 | -0.04(-0.38%) |
Apr 20, 2009 | 9.943 | 10.11 | 9.915 | 10.01 | 1,247,867 | -0.10(-0.96%) |
Apr 17, 2009 | 10.05 | 10.16 | 9.984 | 10.11 | 1,697,816 | +0.01(+0.12%) |
Apr 16, 2009 | 10.04 | 10.18 | 9.915 | 10.09 | 1,517,308 | +0.14(+1.42%) |
Apr 15, 2009 | 9.931 | 10.03 | 9.881 | 9.953 | 1,316,920 | +0.00(+0.00%) |
Apr 14, 2009 | 10.02 | 10.04 | 9.896 | 9.953 | 1,667,402 | -0.20(-1.97%) |
Apr 13, 2009 | 10.25 | 10.30 | 10.05 | 10.15 | 986,961 | -0.16(-1.58%) |
Apr 09, 2009 | 10.44 | 10.44 | 10.19 | 10.32 | 1,903,441 | +0.08(+0.80%) |
Apr 08, 2009 | 10.27 | 10.34 | 10.17 | 10.23 | 1,221,537 | -0.01(-0.09%) |
Apr 07, 2009 | 10.28 | 10.44 | 10.23 | 10.24 | 1,117,350 | -0.16(-1.54%) |
Apr 06, 2009 | 10.37 | 10.56 | 10.33 | 10.40 | 910,991 | -0.08(-0.78%) |
Apr 03, 2009 | 10.72 | 10.72 | 10.39 | 10.49 | 1,377,886 | -0.23(-2.13%) |
Apr 02, 2009 | 10.82 | 10.91 | 10.57 | 10.71 | 1,490,158 | +0.10(+0.91%) |
Apr 01, 2009 | 10.51 | 10.69 | 10.45 | 10.62 | 1,440,365 | -0.03(-0.24%) |
Mar 31, 2009 | 10.70 | 10.85 | 10.53 | 10.64 | 1,446,007 | -0.04(-0.38%) |
Mar 30, 2009 | 10.39 | 10.71 | 10.35 | 10.68 | 1,841,629 | -0.03(-0.29%) |
Mar 26, 2009 | 10.78 | 10.84 | 10.56 | 10.71 | 1,877,216 | +0.07(+0.62%) |
Mar 25, 2009 | 10.68 | 10.78 | 10.39 | 10.65 | 1,243,732 | +0.03(+0.24%) |
Mar 24, 2009 | 10.88 | 10.97 | 10.61 | 10.62 | 998,542 | -0.39(-3.55%) |
Mar 23, 2009 | 10.84 | 11.02 | 10.75 | 11.01 | 2,411,079 | +0.17(+1.53%) |
Mar 20, 2009 | 10.92 | 11.27 | 10.79 | 10.85 | 1,988,728 | -0.04(-0.40%) |
Mar 19, 2009 | 10.95 | 11.06 | 10.80 | 10.89 | 1,369,878 | +0.06(+0.55%) |
Mar 18, 2009 | 10.50 | 10.87 | 10.40 | 10.83 | 1,672,029 | +0.32(+3.01%) |
Mar 17, 2009 | 10.23 | 10.52 | 10.15 | 10.52 | 1,177,862 | +0.32(+3.16%) |
Mar 16, 2009 | 10.06 | 10.37 | 10.02 | 10.19 | 1,855,161 | +0.20(+2.01%) |
Mar 13, 2009 | 10.01 | 10.18 | 9.865 | 9.993 | 0 | +0.21(+2.18%) |
Mar 12, 2009 | 9.568 | 9.802 | 9.380 | 9.781 | 1,559,246 | +0.18(+1.89%) |
Mar 11, 2009 | 9.787 | 9.840 | 9.568 | 9.599 | 1,445,592 | -0.16(-1.67%) |
Mar 10, 2009 | 9.721 | 9.871 | 9.555 | 9.762 | 2,651,681 | +0.07(+0.74%) |
Mar 09, 2009 | 9.730 | 9.893 | 9.640 | 9.690 | 1,326,880 | -0.18(-1.78%) |
Mar 06, 2009 | 9.896 | 10.03 | 9.589 | 9.865 | 0 | +0.01(+0.13%) |
Mar 05, 2009 | 10.12 | 10.14 | 9.777 | 9.853 | 747,017 | -0.41(-4.03%) |
Mar 04, 2009 | 10.23 | 10.38 | 10.05 | 10.27 | 1,155,996 | -0.29(-2.70%) |
Mar 02, 2009 | 10.80 | 10.86 | 10.49 | 10.55 | 2,228,835 | -0.43(-3.93%) |
Feb 27, 2009 | 11.00 | 11.28 | 10.81 | 10.98 | 0 | -0.14(-1.27%) |
Feb 26, 2009 | 11.38 | 11.41 | 11.11 | 11.12 | 1,778,269 | -0.21(-1.82%) |
Feb 25, 2009 | 11.29 | 11.48 | 11.19 | 11.33 | 1,459,309 | -0.01(-0.11%) |
Feb 24, 2009 | 11.43 | 11.57 | 11.25 | 11.34 | 1,815,427 | +0.06(+0.53%) |
Feb 23, 2009 | 11.55 | 11.62 | 11.22 | 11.28 | 1,186,537 | -0.20(-1.75%) |
Feb 20, 2009 | 11.51 | 11.69 | 11.28 | 11.48 | 0 | -0.18(-1.56%) |
Feb 19, 2009 | 11.76 | 11.87 | 11.63 | 11.67 | 1,940,544 | -0.02(-0.16%) |
Feb 18, 2009 | 11.95 | 11.95 | 11.64 | 11.68 | 1,437,718 | -0.20(-1.71%) |
Feb 17, 2009 | 12.14 | 12.21 | 11.79 | 11.89 | 1,828,704 | -0.40(-3.24%) |
Feb 13, 2009 | 12.16 | 12.37 | 12.14 | 12.29 | 1,322,502 | +0.16(+1.34%) |
Feb 12, 2009 | 12.06 | 12.22 | 11.92 | 12.12 | 2,270,124 | -0.08(-0.67%) |
Feb 11, 2009 | 12.30 | 12.37 | 12.10 | 12.20 | 1,672,252 | -0.04(-0.36%) |
Feb 10, 2009 | 12.63 | 12.76 | 12.14 | 12.25 | 1,810,628 | -0.42(-3.34%) |
Feb 09, 2009 | 12.76 | 12.78 | 12.45 | 12.67 | 1,542,977 | -0.11(-0.83%) |
Feb 06, 2009 | 12.66 | 12.96 | 12.42 | 12.78 | 2,252,578 | -0.12(-0.90%) |
Feb 05, 2009 | 12.90 | 13.01 | 12.78 | 12.89 | 1,200,293 | -0.03(-0.27%) |
Feb 04, 2009 | 12.70 | 13.27 | 12.70 | 12.93 | 1,474,301 | +0.01(+0.10%) |
Feb 03, 2009 | 13.10 | 13.10 | 12.84 | 12.92 | 2,042,145 | -0.07(-0.56%) |