Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 12.34 | 12.61 | 12.30 | 12.30 | 48,379 | +0.20(+1.66%) |
Apr 29, 2009 | 11.97 | 12.20 | 11.97 | 12.10 | 6,995 | +0.30(+2.56%) |
Apr 28, 2009 | 11.73 | 11.91 | 11.73 | 11.79 | 5,433 | -0.05(-0.39%) |
Apr 27, 2009 | 12.04 | 12.04 | 11.78 | 11.84 | 2,781 | -0.15(-1.22%) |
Apr 24, 2009 | 11.71 | 11.99 | 11.71 | 11.99 | 20,363 | +0.28(+2.42%) |
Apr 23, 2009 | 11.67 | 11.70 | 11.51 | 11.70 | 8,710 | -0.16(-1.31%) |
Apr 22, 2009 | 11.49 | 11.90 | 11.16 | 11.86 | 6,316 | +0.28(+2.45%) |
Apr 21, 2009 | 11.46 | 11.59 | 11.43 | 11.57 | 2,194 | +0.11(+0.95%) |
Apr 20, 2009 | 11.72 | 11.96 | 11.38 | 11.47 | 2,061 | -0.50(-4.20%) |
Apr 17, 2009 | 11.79 | 12.00 | 11.75 | 11.97 | 2,968 | +0.11(+0.93%) |
Apr 16, 2009 | 11.57 | 11.88 | 11.54 | 11.86 | 4,778 | +0.43(+3.80%) |
Apr 15, 2009 | 11.39 | 11.48 | 11.33 | 11.42 | 14,198 | -0.03(-0.27%) |
Apr 14, 2009 | 11.47 | 11.47 | 11.39 | 11.46 | 1,668 | -0.11(-0.95%) |
Apr 13, 2009 | 11.43 | 11.58 | 11.39 | 11.57 | 3,222 | +0.08(+0.69%) |
Apr 09, 2009 | 11.29 | 11.53 | 11.29 | 11.49 | 10,861 | +0.48(+4.36%) |
Apr 08, 2009 | 10.92 | 11.04 | 10.92 | 11.01 | 6,771 | +0.21(+1.95%) |
Apr 07, 2009 | 11.05 | 11.05 | 10.80 | 10.80 | 1,457 | -0.32(-2.87%) |
Apr 06, 2009 | 11.26 | 11.26 | 11.12 | 11.12 | 681 | -0.16(-1.46%) |
Apr 03, 2009 | 11.18 | 11.32 | 11.18 | 11.28 | 1,433 | +0.06(+0.57%) |
Apr 02, 2009 | 11.25 | 11.31 | 11.21 | 11.22 | 3,838 | +0.54(+5.03%) |
Apr 01, 2009 | 10.53 | 10.71 | 10.48 | 10.68 | 7,569 | +0.00(+0.02%) |
Mar 31, 2009 | 10.63 | 10.68 | 10.59 | 10.68 | 1,121 | +0.19(+1.85%) |
Mar 30, 2009 | 10.43 | 10.48 | 10.43 | 10.48 | 1,946 | -0.60(-5.43%) |
Mar 26, 2009 | 10.87 | 11.09 | 10.76 | 11.09 | 21,541 | +0.48(+4.53%) |
Mar 25, 2009 | 10.84 | 10.92 | 10.45 | 10.60 | 5,896 | -0.05(-0.52%) |
Mar 24, 2009 | 10.70 | 10.82 | 10.66 | 10.66 | 7,230 | -0.14(-1.27%) |
Mar 23, 2009 | 10.63 | 10.80 | 10.38 | 10.80 | 1,659 | +0.64(+6.31%) |
Mar 20, 2009 | 10.44 | 10.44 | 10.16 | 10.16 | 1,515 | -0.22(-2.15%) |
Mar 19, 2009 | 10.52 | 10.52 | 10.34 | 10.38 | 5,858 | +0.00(+0.02%) |
Mar 18, 2009 | 10.19 | 10.45 | 10.12 | 10.38 | 4,308 | +0.15(+1.45%) |
Mar 17, 2009 | 9.964 | 10.23 | 9.964 | 10.23 | 3,013 | +0.33(+3.33%) |
Mar 16, 2009 | 10.08 | 10.15 | 9.882 | 9.900 | 5,627 | -0.18(-1.74%) |
Mar 13, 2009 | 10.08 | 10.09 | 9.926 | 10.08 | 5,807 | +0.13(+1.30%) |
Mar 12, 2009 | 9.552 | 10.49 | 8.464 | 9.946 | 14,698 | +0.46(+4.82%) |
Mar 11, 2009 | 9.571 | 9.754 | 9.489 | 9.489 | 1,537 | -0.05(-0.58%) |
Mar 10, 2009 | 9.415 | 9.544 | 8.967 | 9.544 | 2,747 | +0.57(+6.37%) |
Mar 09, 2009 | 9.232 | 9.233 | 8.967 | 8.972 | 4,308 | -0.10(-1.06%) |
Mar 06, 2009 | 9.205 | 9.205 | 9.004 | 9.068 | 4,693 | -0.09(-1.00%) |
Mar 05, 2009 | 9.361 | 9.361 | 9.159 | 9.159 | 2,922 | -0.46(-4.83%) |
Mar 04, 2009 | 9.397 | 9.624 | 9.115 | 9.624 | 3,810 | +0.37(+3.99%) |
Mar 02, 2009 | 9.434 | 9.434 | 9.242 | 9.254 | 6,752 | -0.55(-5.56%) |
Feb 27, 2009 | 9.717 | 9.928 | 9.717 | 9.800 | 14,767 | -0.10(-0.96%) |
Feb 26, 2009 | 10.16 | 10.16 | 9.516 | 9.895 | 9,645 | -0.30(-2.93%) |
Feb 25, 2009 | 10.17 | 10.29 | 10.11 | 10.19 | 5,598 | -0.22(-2.11%) |
Feb 24, 2009 | 10.10 | 10.41 | 10.10 | 10.41 | 3,192 | +0.38(+3.83%) |
Feb 23, 2009 | 10.48 | 10.48 | 10.03 | 10.03 | 4,622 | -0.37(-3.52%) |
Feb 20, 2009 | 10.35 | 10.39 | 10.18 | 10.39 | 34,438 | -0.01(-0.05%) |
Feb 19, 2009 | 10.52 | 10.52 | 10.40 | 10.40 | 12,698 | -0.05(-0.47%) |
Feb 18, 2009 | 10.48 | 10.48 | 10.43 | 10.45 | 2,398 | -0.07(-0.70%) |
Feb 17, 2009 | 10.52 | 10.52 | 10.52 | 10.52 | 273 | -0.51(-4.64%) |
Feb 13, 2009 | 10.95 | 11.08 | 10.95 | 11.04 | 2,594 | +0.23(+2.16%) |
Feb 12, 2009 | 10.80 | 10.94 | 10.66 | 10.80 | 6,910 | -0.04(-0.38%) |
Feb 11, 2009 | 10.90 | 10.91 | 10.81 | 10.84 | 2,848 | +0.02(+0.17%) |
Feb 10, 2009 | 10.78 | 11.03 | 10.78 | 10.82 | 2,128 | -0.39(-3.51%) |
Feb 09, 2009 | 11.21 | 11.36 | 11.21 | 11.22 | 3,808 | -0.09(-0.81%) |
Feb 06, 2009 | 11.02 | 11.33 | 11.02 | 11.31 | 2,204 | +0.34(+3.09%) |
Feb 05, 2009 | 10.67 | 11.01 | 10.67 | 10.97 | 1,617 | +0.22(+2.04%) |
Feb 04, 2009 | 11.32 | 11.32 | 10.75 | 10.75 | 7,629 | +0.00(+0.00%) |
Feb 03, 2009 | 10.45 | 10.75 | 10.45 | 10.75 | 2,570 | +0.27(+2.58%) |