Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 9.905 | 9.914 | 9.655 | 9.732 | 2,011,863 | -0.03(-0.26%) |
Apr 29, 2009 | 9.749 | 9.829 | 9.698 | 9.757 | 2,814,136 | +0.04(+0.44%) |
Apr 28, 2009 | 9.689 | 9.770 | 9.609 | 9.715 | 2,302,620 | +0.02(+0.22%) |
Apr 27, 2009 | 9.473 | 9.765 | 9.473 | 9.693 | 2,805,527 | +0.13(+1.38%) |
Apr 24, 2009 | 9.664 | 9.736 | 9.502 | 9.562 | 2,278,453 | -0.06(-0.57%) |
Apr 23, 2009 | 9.719 | 9.719 | 9.511 | 9.617 | 1,390,649 | -0.06(-0.66%) |
Apr 22, 2009 | 9.672 | 9.770 | 9.587 | 9.681 | 1,890,723 | -0.02(-0.22%) |
Apr 21, 2009 | 9.757 | 9.825 | 9.621 | 9.702 | 1,547,382 | -0.01(-0.13%) |
Apr 20, 2009 | 9.613 | 9.757 | 9.600 | 9.715 | 1,461,228 | -0.03(-0.30%) |
Apr 17, 2009 | 9.808 | 9.867 | 9.668 | 9.744 | 1,785,581 | -0.04(-0.39%) |
Apr 16, 2009 | 9.778 | 9.863 | 9.685 | 9.782 | 1,440,923 | +0.11(+1.14%) |
Apr 15, 2009 | 9.587 | 9.702 | 9.587 | 9.672 | 1,411,655 | +0.06(+0.62%) |
Apr 14, 2009 | 9.651 | 9.710 | 9.592 | 9.613 | 1,119,364 | -0.11(-1.18%) |
Apr 13, 2009 | 9.757 | 9.795 | 9.519 | 9.727 | 1,886,974 | -0.04(-0.43%) |
Apr 09, 2009 | 9.935 | 9.999 | 9.702 | 9.770 | 1,714,398 | -0.01(-0.13%) |
Apr 08, 2009 | 9.706 | 9.821 | 9.655 | 9.782 | 1,671,297 | +0.14(+1.45%) |
Apr 07, 2009 | 9.668 | 9.770 | 9.617 | 9.642 | 1,449,803 | -0.12(-1.22%) |
Apr 06, 2009 | 9.770 | 9.914 | 9.702 | 9.761 | 1,543,625 | -0.09(-0.95%) |
Apr 03, 2009 | 9.939 | 10.01 | 9.770 | 9.855 | 1,649,177 | -0.11(-1.15%) |
Apr 02, 2009 | 10.11 | 10.28 | 9.889 | 9.969 | 2,302,698 | +0.00(+0.04%) |
Apr 01, 2009 | 9.905 | 10.03 | 9.770 | 9.965 | 2,315,891 | -0.05(-0.51%) |
Mar 31, 2009 | 10.02 | 10.13 | 9.961 | 10.02 | 4,732,304 | -0.04(-0.38%) |
Mar 30, 2009 | 9.757 | 10.05 | 9.715 | 10.05 | 2,532,245 | -0.03(-0.34%) |
Mar 26, 2009 | 10.07 | 10.18 | 9.948 | 10.09 | 2,639,072 | +0.08(+0.76%) |
Mar 25, 2009 | 9.931 | 10.15 | 9.842 | 10.01 | 2,235,397 | +0.08(+0.77%) |
Mar 24, 2009 | 9.918 | 10.05 | 9.872 | 9.935 | 1,766,058 | -0.08(-0.76%) |
Mar 23, 2009 | 9.799 | 10.05 | 9.770 | 10.01 | 1,889,834 | +0.29(+3.01%) |
Mar 20, 2009 | 9.952 | 10.08 | 9.710 | 9.719 | 2,386,911 | -0.22(-2.18%) |
Mar 19, 2009 | 9.901 | 10.01 | 9.702 | 9.935 | 1,418,347 | +0.15(+1.52%) |
Mar 18, 2009 | 9.791 | 9.922 | 9.621 | 9.787 | 2,762,820 | +0.00(+0.04%) |
Mar 17, 2009 | 9.604 | 9.791 | 9.502 | 9.782 | 1,462,970 | +0.20(+2.08%) |
Mar 16, 2009 | 9.706 | 9.816 | 9.566 | 9.583 | 2,244,751 | -0.07(-0.75%) |
Mar 13, 2009 | 9.511 | 9.689 | 9.486 | 9.655 | 0 | +0.18(+1.93%) |
Mar 12, 2009 | 9.388 | 9.519 | 9.231 | 9.473 | 2,280,829 | +0.13(+1.36%) |
Mar 11, 2009 | 9.388 | 9.460 | 9.316 | 9.346 | 3,350,650 | +0.03(+0.36%) |
Mar 10, 2009 | 9.193 | 9.333 | 9.087 | 9.312 | 2,311,900 | +0.27(+3.00%) |
Mar 09, 2009 | 9.184 | 9.231 | 8.966 | 9.040 | 2,162,402 | -0.20(-2.11%) |
Mar 06, 2009 | 9.333 | 9.473 | 9.010 | 9.235 | 0 | -0.03(-0.32%) |
Mar 05, 2009 | 9.651 | 9.761 | 9.184 | 9.265 | 2,569,711 | -0.55(-5.62%) |
Mar 04, 2009 | 9.719 | 9.901 | 9.609 | 9.816 | 2,361,983 | -0.05(-0.47%) |
Mar 02, 2009 | 10.05 | 10.15 | 9.791 | 9.863 | 2,422,999 | -0.31(-3.08%) |
Feb 27, 2009 | 10.24 | 10.50 | 10.03 | 10.18 | 0 | -0.16(-1.56%) |
Feb 26, 2009 | 10.39 | 10.44 | 10.25 | 10.34 | 2,859,867 | +0.07(+0.70%) |
Feb 25, 2009 | 10.20 | 10.39 | 10.14 | 10.27 | 2,540,382 | +0.05(+0.46%) |
Feb 24, 2009 | 10.17 | 10.31 | 10.09 | 10.22 | 1,843,949 | +0.10(+1.01%) |
Feb 23, 2009 | 10.44 | 10.52 | 10.06 | 10.12 | 1,657,649 | -0.28(-2.65%) |
Feb 20, 2009 | 10.50 | 10.58 | 10.12 | 10.39 | 0 | -0.21(-2.00%) |
Feb 19, 2009 | 10.53 | 10.69 | 10.48 | 10.61 | 2,104,304 | +0.08(+0.72%) |
Feb 18, 2009 | 10.76 | 10.77 | 10.46 | 10.53 | 2,397,189 | -0.18(-1.70%) |
Feb 17, 2009 | 10.06 | 10.89 | 10.06 | 10.71 | 3,513,786 | -0.32(-2.92%) |
Feb 13, 2009 | 11.13 | 11.18 | 10.97 | 11.03 | 1,487,828 | -0.11(-0.95%) |
Feb 12, 2009 | 11.05 | 11.14 | 10.83 | 11.14 | 2,210,012 | +0.07(+0.61%) |
Feb 11, 2009 | 11.31 | 11.35 | 11.05 | 11.07 | 2,340,466 | -0.17(-1.47%) |
Feb 10, 2009 | 11.39 | 11.62 | 11.17 | 11.24 | 2,624,860 | -0.31(-2.72%) |
Feb 09, 2009 | 11.42 | 11.61 | 11.32 | 11.55 | 1,934,669 | +0.14(+1.19%) |
Feb 06, 2009 | 11.20 | 11.51 | 11.07 | 11.42 | 1,867,588 | +0.17(+1.47%) |
Feb 05, 2009 | 11.03 | 11.31 | 11.02 | 11.25 | 1,289,135 | +0.13(+1.18%) |
Feb 04, 2009 | 11.08 | 11.19 | 10.93 | 11.12 | 2,061,823 | +0.05(+0.42%) |
Feb 03, 2009 | 11.09 | 11.13 | 10.95 | 11.07 | 2,129,456 | +0.05(+0.46%) |