Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 11.48 | 11.63 | 11.32 | 11.59 | 85,061 | +0.10(+0.90%) |
Apr 29, 2009 | 11.55 | 11.59 | 11.30 | 11.49 | 71,273 | -0.08(-0.65%) |
Apr 28, 2009 | 10.90 | 11.59 | 10.76 | 11.57 | 159,508 | +0.75(+6.96%) |
Apr 27, 2009 | 10.71 | 10.85 | 10.64 | 10.81 | 55,596 | +0.03(+0.26%) |
Apr 24, 2009 | 10.89 | 10.89 | 10.62 | 10.78 | 30,487 | -0.02(-0.16%) |
Apr 23, 2009 | 10.93 | 10.93 | 10.71 | 10.80 | 34,514 | -0.12(-1.09%) |
Apr 22, 2009 | 11.18 | 11.19 | 10.91 | 10.92 | 64,218 | -0.25(-2.23%) |
Apr 21, 2009 | 11.06 | 11.17 | 10.92 | 11.17 | 55,011 | +0.03(+0.25%) |
Apr 20, 2009 | 11.32 | 11.32 | 10.99 | 11.14 | 64,428 | -0.02(-0.20%) |
Apr 17, 2009 | 11.07 | 11.18 | 10.99 | 11.16 | 15,544 | +0.12(+1.08%) |
Apr 16, 2009 | 11.27 | 11.27 | 11.03 | 11.05 | 39,436 | -0.26(-2.30%) |
Apr 15, 2009 | 11.14 | 11.32 | 11.12 | 11.31 | 30,084 | +0.01(+0.10%) |
Apr 14, 2009 | 11.45 | 11.49 | 11.15 | 11.29 | 34,889 | -0.20(-1.72%) |
Apr 13, 2009 | 10.76 | 11.49 | 10.76 | 11.49 | 16,692 | -0.07(-0.64%) |
Apr 09, 2009 | 11.50 | 11.72 | 11.15 | 11.57 | 70,646 | +0.08(+0.69%) |
Apr 08, 2009 | 11.21 | 11.49 | 11.21 | 11.49 | 25,548 | +0.28(+2.47%) |
Apr 07, 2009 | 11.35 | 11.42 | 11.18 | 11.21 | 43,537 | -0.14(-1.25%) |
Apr 06, 2009 | 11.35 | 11.43 | 11.27 | 11.35 | 14,660 | -0.16(-1.38%) |
Apr 03, 2009 | 11.42 | 11.51 | 10.98 | 11.51 | 55,209 | +0.16(+1.40%) |
Apr 02, 2009 | 11.49 | 11.49 | 11.21 | 11.35 | 21,918 | -0.09(-0.79%) |
Apr 01, 2009 | 11.38 | 11.51 | 11.22 | 11.44 | 16,568 | +0.07(+0.65%) |
Mar 31, 2009 | 11.52 | 11.61 | 11.35 | 11.37 | 30,591 | -0.07(-0.59%) |
Mar 30, 2009 | 11.46 | 11.46 | 11.12 | 11.44 | 18,930 | -0.23(-1.99%) |
Mar 26, 2009 | 11.58 | 11.67 | 11.38 | 11.67 | 35,348 | +0.33(+2.90%) |
Mar 25, 2009 | 11.37 | 11.58 | 11.29 | 11.34 | 20,691 | -0.27(-2.29%) |
Mar 24, 2009 | 10.90 | 11.61 | 10.90 | 11.61 | 56,324 | +0.62(+5.62%) |
Mar 23, 2009 | 10.67 | 11.05 | 10.62 | 10.99 | 50,648 | +0.01(+0.05%) |
Mar 20, 2009 | 11.59 | 11.60 | 10.98 | 10.98 | 35,749 | -0.60(-5.18%) |
Mar 19, 2009 | 11.58 | 11.60 | 11.21 | 11.58 | 22,007 | +0.11(+0.94%) |
Mar 18, 2009 | 11.19 | 11.49 | 11.10 | 11.48 | 39,342 | +0.22(+1.96%) |
Mar 17, 2009 | 11.07 | 11.25 | 10.76 | 11.25 | 51,115 | +0.25(+2.32%) |
Mar 16, 2009 | 10.98 | 11.15 | 10.69 | 11.00 | 71,516 | +0.10(+0.94%) |
Mar 13, 2009 | 10.75 | 11.07 | 10.47 | 10.90 | 0 | +0.23(+2.18%) |
Mar 12, 2009 | 10.47 | 10.75 | 10.30 | 10.67 | 338,505 | +0.52(+5.07%) |
Mar 11, 2009 | 10.50 | 10.67 | 10.11 | 10.15 | 791,281 | -0.36(-3.45%) |
Mar 10, 2009 | 10.56 | 11.12 | 10.47 | 10.51 | 450,966 | +0.18(+1.75%) |
Mar 09, 2009 | 10.78 | 11.19 | 10.19 | 10.33 | 408,035 | -0.61(-5.54%) |
Mar 06, 2009 | 10.87 | 11.34 | 10.56 | 10.94 | 0 | +0.01(+0.10%) |
Mar 05, 2009 | 11.12 | 11.12 | 10.90 | 10.93 | 149,671 | -0.23(-2.03%) |
Mar 04, 2009 | 10.68 | 11.20 | 10.68 | 11.15 | 125,753 | +0.35(+3.20%) |
Mar 02, 2009 | 10.90 | 10.98 | 10.56 | 10.81 | 157,940 | -0.09(-0.83%) |
Feb 27, 2009 | 10.88 | 11.32 | 10.88 | 10.90 | 0 | -0.06(-0.52%) |
Feb 26, 2009 | 11.03 | 11.09 | 10.90 | 10.95 | 21,185 | -0.05(-0.46%) |
Feb 25, 2009 | 10.95 | 11.32 | 10.91 | 11.01 | 27,025 | -0.06(-0.51%) |
Feb 24, 2009 | 10.86 | 11.26 | 10.59 | 11.06 | 60,616 | +0.14(+1.30%) |
Feb 23, 2009 | 11.31 | 11.35 | 10.81 | 10.92 | 64,592 | -0.26(-2.33%) |
Feb 20, 2009 | 11.29 | 11.50 | 11.03 | 11.18 | 0 | -0.20(-1.74%) |
Feb 19, 2009 | 11.41 | 11.45 | 11.10 | 11.38 | 69,285 | +0.05(+0.45%) |
Feb 18, 2009 | 11.60 | 11.60 | 11.33 | 11.33 | 65,357 | -0.27(-2.34%) |
Feb 17, 2009 | 11.60 | 11.61 | 11.50 | 11.60 | 39,761 | -0.15(-1.25%) |
Feb 13, 2009 | 11.60 | 11.75 | 11.53 | 11.75 | 13,601 | +0.16(+1.37%) |
Feb 12, 2009 | 11.61 | 11.61 | 11.52 | 11.59 | 36,348 | -0.12(-1.06%) |
Feb 11, 2009 | 11.64 | 11.71 | 11.52 | 11.71 | 56,509 | +0.12(+1.03%) |
Feb 10, 2009 | 11.59 | 11.61 | 11.46 | 11.59 | 64,949 | +0.05(+0.39%) |
Feb 09, 2009 | 11.59 | 11.59 | 11.39 | 11.55 | 45,869 | +0.06(+0.49%) |
Feb 06, 2009 | 11.46 | 11.49 | 11.33 | 11.49 | 0 | +0.08(+0.74%) |
Feb 05, 2009 | 11.42 | 11.43 | 11.33 | 11.41 | 17,616 | +0.00(+0.00%) |
Feb 04, 2009 | 11.55 | 11.55 | 11.41 | 11.41 | 42,339 | -0.10(-0.89%) |
Feb 03, 2009 | 11.47 | 11.54 | 11.20 | 11.51 | 55,287 | +0.05(+0.45%) |