Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 10.58 | 10.65 | 10.18 | 10.29 | 1,780,030 | -0.18(-1.68%) |
Apr 29, 2009 | 10.21 | 10.54 | 10.18 | 10.47 | 1,117,224 | +0.37(+3.72%) |
Apr 28, 2009 | 9.992 | 10.29 | 9.863 | 10.09 | 1,140,432 | +0.03(+0.29%) |
Apr 27, 2009 | 9.980 | 10.20 | 9.921 | 10.06 | 1,147,527 | +0.02(+0.17%) |
Apr 24, 2009 | 10.02 | 10.12 | 9.863 | 10.04 | 1,377,338 | +0.08(+0.82%) |
Apr 23, 2009 | 9.980 | 10.04 | 9.734 | 9.962 | 1,164,345 | +0.04(+0.41%) |
Apr 22, 2009 | 9.980 | 10.15 | 9.851 | 9.921 | 1,191,977 | -0.11(-1.05%) |
Apr 21, 2009 | 9.804 | 10.10 | 9.804 | 10.03 | 1,723,657 | +0.22(+2.21%) |
Apr 20, 2009 | 10.14 | 10.14 | 9.793 | 9.810 | 1,282,693 | -0.49(-4.78%) |
Apr 17, 2009 | 10.16 | 10.35 | 10.10 | 10.30 | 1,166,484 | +0.13(+1.27%) |
Apr 16, 2009 | 10.01 | 10.27 | 9.927 | 10.17 | 1,677,729 | +0.20(+2.06%) |
Apr 15, 2009 | 9.869 | 10.05 | 9.804 | 9.968 | 1,324,556 | +0.06(+0.59%) |
Apr 14, 2009 | 9.857 | 9.998 | 9.775 | 9.910 | 1,271,568 | -0.11(-1.05%) |
Apr 13, 2009 | 9.992 | 10.11 | 9.839 | 10.02 | 1,349,441 | -0.04(-0.35%) |
Apr 09, 2009 | 9.957 | 10.06 | 9.857 | 10.05 | 1,802,766 | +0.30(+3.12%) |
Apr 08, 2009 | 9.588 | 9.781 | 9.535 | 9.746 | 1,452,601 | +0.19(+2.02%) |
Apr 07, 2009 | 9.576 | 9.699 | 9.494 | 9.553 | 1,793,295 | -0.16(-1.63%) |
Apr 06, 2009 | 9.804 | 9.960 | 9.605 | 9.711 | 1,679,375 | -0.22(-2.18%) |
Apr 03, 2009 | 9.763 | 9.933 | 9.687 | 9.927 | 2,268,739 | +0.19(+1.92%) |
Apr 02, 2009 | 9.670 | 9.863 | 9.611 | 9.740 | 2,653,040 | +0.33(+3.48%) |
Apr 01, 2009 | 9.289 | 9.576 | 9.195 | 9.412 | 2,509,280 | -0.04(-0.43%) |
Mar 31, 2009 | 9.424 | 9.599 | 9.230 | 9.453 | 3,258,102 | +0.21(+2.28%) |
Mar 30, 2009 | 9.383 | 9.476 | 9.061 | 9.242 | 2,344,305 | -0.52(-5.28%) |
Mar 26, 2009 | 9.471 | 9.769 | 9.283 | 9.757 | 3,943,902 | +0.39(+4.19%) |
Mar 25, 2009 | 9.213 | 9.547 | 9.119 | 9.365 | 2,955,468 | +0.28(+3.09%) |
Mar 24, 2009 | 9.295 | 9.359 | 9.055 | 9.084 | 2,416,688 | -0.34(-3.60%) |
Mar 23, 2009 | 9.125 | 9.424 | 9.125 | 9.424 | 2,308,184 | +0.66(+7.55%) |
Mar 20, 2009 | 8.668 | 8.908 | 8.598 | 8.762 | 3,904,791 | +0.07(+0.76%) |
Mar 19, 2009 | 8.750 | 8.873 | 8.557 | 8.696 | 3,274,883 | +0.01(+0.12%) |
Mar 18, 2009 | 8.627 | 8.826 | 8.346 | 8.686 | 3,369,958 | +0.00(+0.00%) |
Mar 17, 2009 | 8.533 | 8.703 | 8.364 | 8.686 | 2,635,859 | +0.12(+1.37%) |
Mar 16, 2009 | 8.733 | 8.914 | 8.563 | 8.569 | 2,267,149 | +0.05(+0.62%) |
Mar 13, 2009 | 8.375 | 8.557 | 8.346 | 8.516 | 0 | +0.19(+2.25%) |
Mar 12, 2009 | 7.954 | 8.428 | 7.930 | 8.328 | 2,982,800 | +0.29(+3.64%) |
Mar 11, 2009 | 8.094 | 8.200 | 7.971 | 8.036 | 2,020,863 | +0.01(+0.15%) |
Mar 10, 2009 | 7.807 | 8.077 | 7.585 | 8.024 | 2,678,177 | +0.39(+5.06%) |
Mar 09, 2009 | 7.672 | 7.836 | 7.561 | 7.637 | 2,048,601 | -0.10(-1.29%) |
Mar 06, 2009 | 7.913 | 8.112 | 7.491 | 7.737 | 0 | -0.07(-0.90%) |
Mar 05, 2009 | 8.077 | 8.153 | 7.713 | 7.807 | 2,975,933 | -0.45(-5.39%) |
Mar 04, 2009 | 8.030 | 8.399 | 7.954 | 8.252 | 2,163,845 | +0.06(+0.71%) |
Mar 02, 2009 | 8.651 | 8.651 | 8.188 | 8.194 | 1,917,305 | -0.67(-7.60%) |
Feb 27, 2009 | 8.832 | 9.113 | 8.580 | 8.867 | 0 | -0.01(-0.13%) |
Feb 26, 2009 | 9.061 | 9.160 | 8.832 | 8.879 | 1,788,502 | -0.04(-0.46%) |
Feb 25, 2009 | 9.084 | 9.207 | 8.797 | 8.920 | 2,758,917 | -0.28(-3.06%) |
Feb 24, 2009 | 8.902 | 9.266 | 8.826 | 9.201 | 2,055,819 | +0.39(+4.39%) |
Feb 23, 2009 | 9.195 | 9.330 | 8.809 | 8.815 | 1,631,672 | -0.32(-3.53%) |
Feb 20, 2009 | 9.113 | 9.318 | 8.897 | 9.137 | 0 | -0.23(-2.50%) |
Feb 19, 2009 | 9.582 | 9.716 | 9.277 | 9.371 | 2,823,766 | -0.01(-0.12%) |
Feb 18, 2009 | 9.880 | 9.892 | 9.289 | 9.383 | 4,703,807 | -0.40(-4.13%) |
Feb 17, 2009 | 10.39 | 10.39 | 9.781 | 9.787 | 2,613,555 | -0.88(-8.29%) |
Feb 13, 2009 | 10.95 | 10.97 | 10.50 | 10.67 | 2,653,788 | -0.23(-2.10%) |
Feb 12, 2009 | 10.77 | 11.14 | 10.46 | 10.90 | 2,804,682 | -0.06(-0.53%) |
Feb 11, 2009 | 11.16 | 11.29 | 10.78 | 10.96 | 1,893,555 | -0.12(-1.06%) |
Feb 10, 2009 | 11.68 | 11.75 | 11.01 | 11.08 | 2,802,085 | -0.67(-5.73%) |
Feb 09, 2009 | 11.76 | 11.85 | 11.63 | 11.75 | 1,402,171 | -0.08(-0.64%) |
Feb 06, 2009 | 11.58 | 11.94 | 11.44 | 11.82 | 2,176,288 | +0.26(+2.28%) |
Feb 05, 2009 | 11.30 | 11.65 | 11.21 | 11.56 | 1,960,699 | +0.21(+1.86%) |
Feb 04, 2009 | 11.17 | 11.50 | 11.05 | 11.35 | 1,961,286 | +0.18(+1.63%) |
Feb 03, 2009 | 11.55 | 11.63 | 10.84 | 11.17 | 3,160,565 | -0.50(-4.32%) |