Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 9.900 | 9.908 | 9.650 | 9.726 | 2,013,046 | -0.03(-0.26%) |
Apr 29, 2009 | 9.743 | 9.823 | 9.692 | 9.751 | 2,815,790 | +0.04(+0.44%) |
Apr 28, 2009 | 9.683 | 9.764 | 9.603 | 9.709 | 2,303,974 | +0.02(+0.22%) |
Apr 27, 2009 | 9.467 | 9.760 | 9.467 | 9.688 | 2,807,176 | +0.13(+1.38%) |
Apr 24, 2009 | 9.658 | 9.730 | 9.497 | 9.556 | 2,279,793 | -0.06(-0.57%) |
Apr 23, 2009 | 9.713 | 9.713 | 9.505 | 9.611 | 1,391,467 | -0.06(-0.66%) |
Apr 22, 2009 | 9.666 | 9.764 | 9.582 | 9.675 | 1,891,834 | -0.02(-0.22%) |
Apr 21, 2009 | 9.751 | 9.819 | 9.616 | 9.696 | 1,548,292 | -0.01(-0.13%) |
Apr 20, 2009 | 9.607 | 9.751 | 9.594 | 9.709 | 1,462,088 | -0.03(-0.30%) |
Apr 17, 2009 | 9.802 | 9.861 | 9.662 | 9.739 | 1,786,631 | -0.04(-0.39%) |
Apr 16, 2009 | 9.772 | 9.857 | 9.679 | 9.777 | 1,441,770 | +0.11(+1.14%) |
Apr 15, 2009 | 9.582 | 9.696 | 9.582 | 9.666 | 1,412,485 | +0.06(+0.62%) |
Apr 14, 2009 | 9.645 | 9.705 | 9.586 | 9.607 | 1,120,022 | -0.11(-1.18%) |
Apr 13, 2009 | 9.751 | 9.789 | 9.514 | 9.722 | 1,888,084 | -0.04(-0.43%) |
Apr 09, 2009 | 9.929 | 9.993 | 9.696 | 9.764 | 1,715,406 | -0.01(-0.13%) |
Apr 08, 2009 | 9.700 | 9.815 | 9.650 | 9.777 | 1,672,280 | +0.14(+1.45%) |
Apr 07, 2009 | 9.662 | 9.764 | 9.611 | 9.637 | 1,450,655 | -0.12(-1.22%) |
Apr 06, 2009 | 9.764 | 9.908 | 9.696 | 9.756 | 1,544,532 | -0.09(-0.95%) |
Apr 03, 2009 | 9.934 | 10.01 | 9.764 | 9.849 | 1,650,146 | -0.11(-1.15%) |
Apr 02, 2009 | 10.10 | 10.27 | 9.883 | 9.963 | 2,304,052 | +0.00(+0.04%) |
Apr 01, 2009 | 9.900 | 10.02 | 9.764 | 9.959 | 2,317,253 | -0.05(-0.51%) |
Mar 31, 2009 | 10.02 | 10.12 | 9.955 | 10.01 | 4,735,087 | -0.04(-0.38%) |
Mar 30, 2009 | 9.751 | 10.05 | 9.709 | 10.05 | 2,533,734 | -0.03(-0.34%) |
Mar 26, 2009 | 10.06 | 10.17 | 9.942 | 10.08 | 2,640,624 | +0.08(+0.76%) |
Mar 25, 2009 | 9.925 | 10.15 | 9.836 | 10.01 | 2,236,712 | +0.08(+0.77%) |
Mar 24, 2009 | 9.912 | 10.04 | 9.866 | 9.929 | 1,767,096 | -0.08(-0.76%) |
Mar 23, 2009 | 9.794 | 10.04 | 9.764 | 10.01 | 1,890,945 | +0.29(+3.01%) |
Mar 20, 2009 | 9.946 | 10.07 | 9.705 | 9.713 | 2,388,315 | -0.22(-2.18%) |
Mar 19, 2009 | 9.895 | 10.00 | 9.696 | 9.929 | 1,419,181 | +0.15(+1.52%) |
Mar 18, 2009 | 9.785 | 9.917 | 9.616 | 9.781 | 2,764,444 | +0.00(+0.04%) |
Mar 17, 2009 | 9.599 | 9.785 | 9.497 | 9.777 | 1,463,831 | +0.20(+2.08%) |
Mar 16, 2009 | 9.700 | 9.811 | 9.560 | 9.577 | 2,246,071 | -0.07(-0.75%) |
Mar 13, 2009 | 9.505 | 9.683 | 9.480 | 9.650 | 0 | +0.18(+1.93%) |
Mar 12, 2009 | 9.382 | 9.514 | 9.226 | 9.467 | 2,282,170 | +0.13(+1.36%) |
Mar 11, 2009 | 9.382 | 9.454 | 9.310 | 9.340 | 3,352,620 | +0.03(+0.36%) |
Mar 10, 2009 | 9.187 | 9.327 | 9.081 | 9.306 | 2,313,260 | +0.27(+3.00%) |
Mar 09, 2009 | 9.179 | 9.226 | 8.961 | 9.035 | 2,163,673 | -0.20(-2.11%) |
Mar 06, 2009 | 9.327 | 9.467 | 9.005 | 9.230 | 0 | -0.03(-0.32%) |
Mar 05, 2009 | 9.645 | 9.756 | 9.179 | 9.259 | 2,571,222 | -0.55(-5.62%) |
Mar 04, 2009 | 9.713 | 9.895 | 9.603 | 9.811 | 2,363,372 | -0.05(-0.47%) |
Mar 02, 2009 | 10.04 | 10.15 | 9.785 | 9.857 | 2,424,424 | -0.31(-3.08%) |
Feb 27, 2009 | 10.23 | 10.49 | 10.03 | 10.17 | 0 | -0.16(-1.56%) |
Feb 26, 2009 | 10.38 | 10.43 | 10.25 | 10.33 | 2,861,548 | +0.07(+0.70%) |
Feb 25, 2009 | 10.20 | 10.39 | 10.14 | 10.26 | 2,541,876 | +0.05(+0.46%) |
Feb 24, 2009 | 10.16 | 10.31 | 10.08 | 10.21 | 1,845,034 | +0.10(+1.01%) |
Feb 23, 2009 | 10.43 | 10.52 | 10.05 | 10.11 | 1,658,624 | -0.28(-2.65%) |
Feb 20, 2009 | 10.49 | 10.58 | 10.11 | 10.39 | 0 | -0.21(-2.00%) |
Feb 19, 2009 | 10.53 | 10.68 | 10.47 | 10.60 | 2,105,541 | +0.08(+0.73%) |
Feb 18, 2009 | 10.76 | 10.76 | 10.46 | 10.52 | 2,398,599 | -0.18(-1.70%) |
Feb 17, 2009 | 10.06 | 10.88 | 10.06 | 10.71 | 3,515,852 | -0.32(-2.92%) |
Feb 13, 2009 | 11.12 | 11.17 | 10.97 | 11.03 | 1,488,703 | -0.11(-0.95%) |
Feb 12, 2009 | 11.04 | 11.13 | 10.83 | 11.13 | 2,211,311 | +0.07(+0.61%) |
Feb 11, 2009 | 11.30 | 11.34 | 11.04 | 11.07 | 2,341,842 | -0.17(-1.47%) |
Feb 10, 2009 | 11.39 | 11.61 | 11.17 | 11.23 | 2,626,403 | -0.31(-2.72%) |
Feb 09, 2009 | 11.41 | 11.60 | 11.31 | 11.54 | 1,935,807 | +0.14(+1.19%) |
Feb 06, 2009 | 11.19 | 11.50 | 11.06 | 11.41 | 1,868,686 | +0.17(+1.47%) |
Feb 05, 2009 | 11.02 | 11.30 | 11.01 | 11.24 | 1,289,893 | +0.13(+1.18%) |
Feb 04, 2009 | 11.08 | 11.18 | 10.92 | 11.11 | 2,063,036 | +0.05(+0.42%) |
Feb 03, 2009 | 11.09 | 11.12 | 10.94 | 11.07 | 2,130,708 | +0.05(+0.46%) |