Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 11.49 | 11.90 | 11.35 | 11.54 | 116,648 | -0.35(-2.91%) |
Apr 29, 2009 | 11.73 | 12.15 | 11.56 | 11.89 | 100,379 | +0.25(+2.17%) |
Apr 28, 2009 | 11.59 | 12.23 | 11.51 | 11.64 | 114,401 | -0.03(-0.25%) |
Apr 27, 2009 | 12.29 | 12.46 | 11.62 | 11.67 | 56,615 | -0.81(-6.48%) |
Apr 24, 2009 | 12.01 | 12.83 | 11.88 | 12.47 | 122,919 | +0.61(+5.11%) |
Apr 23, 2009 | 11.83 | 12.12 | 11.46 | 11.87 | 94,768 | +0.01(+0.12%) |
Apr 22, 2009 | 12.12 | 12.58 | 11.70 | 11.85 | 95,253 | -0.60(-4.81%) |
Apr 21, 2009 | 11.13 | 12.47 | 11.00 | 12.45 | 97,581 | +1.27(+11.35%) |
Apr 20, 2009 | 12.24 | 12.28 | 11.18 | 11.18 | 82,654 | -1.46(-11.58%) |
Apr 17, 2009 | 12.46 | 12.90 | 11.91 | 12.65 | 75,174 | +0.23(+1.86%) |
Apr 16, 2009 | 12.48 | 12.70 | 11.47 | 12.42 | 66,072 | +0.08(+0.64%) |
Apr 15, 2009 | 11.10 | 12.37 | 11.10 | 12.34 | 65,218 | +0.94(+8.23%) |
Apr 14, 2009 | 12.46 | 12.58 | 11.13 | 11.40 | 96,685 | -1.40(-10.94%) |
Apr 13, 2009 | 12.09 | 12.81 | 11.76 | 12.80 | 84,255 | +0.45(+3.62%) |
Apr 09, 2009 | 11.45 | 12.71 | 11.45 | 12.35 | 109,104 | +1.23(+11.10%) |
Apr 08, 2009 | 10.67 | 11.30 | 10.56 | 11.12 | 39,359 | +0.51(+4.83%) |
Apr 07, 2009 | 11.00 | 11.59 | 10.56 | 10.61 | 70,800 | -0.66(-5.83%) |
Apr 06, 2009 | 12.11 | 12.23 | 11.07 | 11.26 | 65,063 | -1.13(-9.14%) |
Apr 03, 2009 | 12.39 | 12.55 | 11.77 | 12.40 | 56,030 | +0.00(+0.00%) |
Apr 02, 2009 | 12.19 | 12.72 | 11.79 | 12.40 | 97,517 | +0.64(+5.46%) |
Apr 01, 2009 | 11.79 | 12.50 | 11.23 | 11.75 | 117,277 | -0.32(-2.69%) |
Mar 31, 2009 | 11.24 | 12.96 | 10.94 | 12.08 | 150,681 | +1.08(+9.77%) |
Mar 30, 2009 | 11.42 | 11.42 | 10.49 | 11.00 | 120,560 | -1.26(-10.29%) |
Mar 26, 2009 | 11.72 | 12.27 | 11.22 | 12.27 | 102,701 | +0.68(+5.85%) |
Mar 25, 2009 | 11.35 | 11.67 | 10.53 | 11.59 | 86,900 | +0.34(+3.01%) |
Mar 24, 2009 | 12.06 | 12.19 | 11.25 | 11.25 | 147,655 | -1.05(-8.51%) |
Mar 23, 2009 | 11.34 | 12.29 | 10.42 | 12.29 | 128,151 | +1.58(+14.75%) |
Mar 20, 2009 | 10.83 | 11.28 | 10.63 | 10.71 | 144,862 | +0.04(+0.34%) |
Mar 19, 2009 | 11.45 | 11.85 | 10.63 | 10.68 | 150,168 | -0.59(-5.25%) |
Mar 18, 2009 | 10.45 | 11.40 | 10.16 | 11.27 | 137,669 | +0.77(+7.35%) |
Mar 17, 2009 | 8.997 | 10.53 | 8.997 | 10.50 | 120,255 | +1.08(+11.49%) |
Mar 16, 2009 | 10.01 | 10.26 | 9.322 | 9.415 | 84,423 | -0.42(-4.26%) |
Mar 13, 2009 | 9.617 | 10.09 | 9.372 | 9.834 | 98,271 | +0.26(+2.71%) |
Mar 12, 2009 | 8.586 | 9.653 | 8.355 | 9.574 | 113,408 | +0.92(+10.58%) |
Mar 11, 2009 | 9.242 | 9.293 | 8.622 | 8.658 | 107,115 | -0.45(-4.99%) |
Mar 10, 2009 | 7.958 | 9.127 | 7.864 | 9.112 | 138,801 | +1.39(+17.93%) |
Mar 09, 2009 | 7.871 | 8.275 | 7.648 | 7.727 | 276,346 | -0.30(-3.77%) |
Mar 06, 2009 | 8.254 | 8.600 | 7.915 | 8.030 | 207,029 | -0.12(-1.50%) |
Mar 05, 2009 | 8.687 | 8.773 | 8.059 | 8.153 | 178,780 | -0.74(-8.28%) |
Mar 04, 2009 | 9.271 | 9.401 | 8.737 | 8.889 | 173,182 | -0.37(-3.98%) |
Mar 02, 2009 | 9.322 | 9.509 | 9.062 | 9.257 | 124,406 | -0.26(-2.73%) |
Feb 27, 2009 | 9.625 | 9.913 | 9.415 | 9.516 | 66,213 | -0.36(-3.65%) |
Feb 26, 2009 | 9.625 | 10.35 | 9.625 | 9.877 | 92,801 | +0.18(+1.86%) |
Feb 25, 2009 | 9.834 | 10.17 | 9.524 | 9.697 | 147,913 | -0.27(-2.68%) |
Feb 24, 2009 | 9.545 | 10.17 | 9.451 | 9.964 | 161,640 | +0.59(+6.31%) |
Feb 23, 2009 | 9.675 | 9.863 | 9.350 | 9.372 | 151,601 | -0.15(-1.59%) |
Feb 20, 2009 | 9.762 | 9.798 | 9.127 | 9.524 | 180,777 | -0.36(-3.65%) |
Feb 19, 2009 | 10.29 | 10.36 | 9.848 | 9.884 | 109,159 | -0.27(-2.70%) |
Feb 18, 2009 | 10.46 | 10.46 | 10.02 | 10.16 | 130,373 | +0.00(+0.00%) |
Feb 17, 2009 | 10.87 | 10.89 | 10.14 | 10.16 | 172,632 | -0.79(-7.19%) |
Feb 13, 2009 | 11.28 | 11.36 | 10.83 | 10.94 | 133,775 | -0.28(-2.51%) |
Feb 12, 2009 | 10.76 | 11.39 | 10.70 | 11.23 | 145,298 | -0.09(-0.83%) |
Feb 11, 2009 | 11.19 | 11.62 | 10.86 | 11.32 | 107,094 | +0.19(+1.75%) |
Feb 10, 2009 | 12.55 | 12.75 | 11.06 | 11.13 | 175,002 | -1.52(-12.04%) |
Feb 09, 2009 | 13.09 | 13.40 | 12.58 | 12.65 | 137,860 | -0.56(-4.26%) |
Feb 06, 2009 | 12.42 | 13.39 | 12.39 | 13.21 | 109,685 | +0.74(+5.90%) |
Feb 05, 2009 | 12.29 | 13.08 | 11.99 | 12.47 | 174,018 | +0.08(+0.64%) |
Feb 04, 2009 | 14.07 | 14.21 | 12.36 | 12.40 | 221,524 | -2.11(-14.53%) |
Feb 03, 2009 | 14.47 | 14.57 | 14.33 | 14.50 | 176,494 | +0.03(+0.20%) |