Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 10.63 | 11.00 | 10.45 | 10.71 | 1,606,769 | +0.14(+1.30%) |
Apr 29, 2009 | 10.21 | 10.71 | 10.11 | 10.57 | 1,924,007 | +0.44(+4.33%) |
Apr 28, 2009 | 10.00 | 10.23 | 9.702 | 10.13 | 2,269,457 | -0.03(-0.32%) |
Apr 27, 2009 | 10.49 | 10.63 | 10.15 | 10.17 | 2,397,655 | -0.51(-4.78%) |
Apr 24, 2009 | 10.51 | 10.81 | 10.36 | 10.68 | 1,498,553 | +0.19(+1.81%) |
Apr 23, 2009 | 10.48 | 10.72 | 10.08 | 10.49 | 1,944,709 | +0.14(+1.39%) |
Apr 22, 2009 | 9.891 | 10.57 | 9.813 | 10.34 | 1,497,726 | +0.25(+2.47%) |
Apr 21, 2009 | 9.826 | 10.11 | 9.793 | 10.09 | 1,161,377 | +0.20(+2.05%) |
Apr 20, 2009 | 10.34 | 10.34 | 9.885 | 9.891 | 2,031,399 | -0.62(-5.86%) |
Apr 17, 2009 | 11.09 | 11.19 | 10.46 | 10.51 | 2,547,890 | -0.46(-4.18%) |
Apr 16, 2009 | 10.49 | 11.10 | 10.24 | 10.97 | 2,966,805 | +0.60(+5.81%) |
Apr 15, 2009 | 10.53 | 10.53 | 10.23 | 10.36 | 1,266,786 | -0.19(-1.80%) |
Apr 14, 2009 | 10.87 | 10.94 | 10.39 | 10.55 | 2,275,722 | +0.02(+0.19%) |
Apr 13, 2009 | 10.47 | 10.62 | 10.20 | 10.53 | 1,339,948 | -0.15(-1.41%) |
Apr 09, 2009 | 10.24 | 10.76 | 10.12 | 10.68 | 2,326,670 | +0.67(+6.74%) |
Apr 08, 2009 | 9.741 | 10.01 | 9.741 | 10.01 | 1,342,327 | +0.30(+3.10%) |
Apr 07, 2009 | 10.19 | 10.26 | 9.675 | 9.708 | 1,793,772 | -0.58(-5.66%) |
Apr 06, 2009 | 10.55 | 10.60 | 10.09 | 10.29 | 2,182,937 | -0.33(-3.14%) |
Apr 03, 2009 | 10.48 | 10.62 | 10.29 | 10.62 | 1,912,905 | +0.09(+0.87%) |
Apr 02, 2009 | 10.18 | 10.80 | 10.10 | 10.53 | 2,499,127 | +0.54(+5.37%) |
Apr 01, 2009 | 9.773 | 10.07 | 9.603 | 9.996 | 1,526,090 | +0.09(+0.93%) |
Mar 31, 2009 | 9.839 | 10.12 | 9.524 | 9.904 | 2,219,340 | +0.18(+1.82%) |
Mar 30, 2009 | 9.970 | 9.970 | 9.531 | 9.727 | 2,683,217 | -0.36(-3.57%) |
Mar 26, 2009 | 9.269 | 10.09 | 9.190 | 10.09 | 3,001,328 | +0.98(+10.79%) |
Mar 25, 2009 | 9.249 | 9.518 | 8.810 | 9.105 | 2,062,132 | -0.07(-0.79%) |
Mar 24, 2009 | 9.387 | 9.413 | 9.086 | 9.177 | 1,411,486 | -0.35(-3.71%) |
Mar 23, 2009 | 9.171 | 9.531 | 8.856 | 9.531 | 1,761,648 | +0.75(+8.58%) |
Mar 20, 2009 | 9.426 | 9.479 | 8.751 | 8.778 | 2,296,759 | -0.63(-6.69%) |
Mar 19, 2009 | 9.616 | 9.682 | 9.367 | 9.406 | 2,543,215 | -0.19(-1.98%) |
Mar 18, 2009 | 9.164 | 9.682 | 9.164 | 9.596 | 1,942,514 | +0.07(+0.76%) |
Mar 17, 2009 | 9.302 | 9.524 | 9.269 | 9.524 | 1,526,904 | +0.24(+2.61%) |
Mar 16, 2009 | 9.302 | 9.557 | 9.210 | 9.282 | 1,270,758 | +0.08(+0.85%) |
Mar 13, 2009 | 9.236 | 9.446 | 9.099 | 9.203 | 1,184,915 | -0.02(-0.21%) |
Mar 12, 2009 | 8.804 | 9.243 | 8.463 | 9.223 | 2,402,525 | +0.38(+4.30%) |
Mar 11, 2009 | 8.555 | 9.053 | 8.555 | 8.843 | 2,090,017 | +0.31(+3.61%) |
Mar 10, 2009 | 8.470 | 8.699 | 8.385 | 8.535 | 3,016,185 | +0.25(+3.00%) |
Mar 09, 2009 | 8.378 | 8.771 | 8.247 | 8.286 | 2,195,151 | -0.20(-2.39%) |
Mar 06, 2009 | 8.647 | 8.751 | 8.365 | 8.489 | 1,633,931 | -0.07(-0.77%) |
Mar 05, 2009 | 8.771 | 8.824 | 8.437 | 8.555 | 1,777,928 | -0.31(-3.55%) |
Mar 04, 2009 | 8.620 | 8.974 | 8.588 | 8.869 | 1,681,794 | +0.52(+6.28%) |
Mar 02, 2009 | 8.837 | 9.040 | 8.345 | 8.345 | 2,324,148 | -0.58(-6.46%) |
Feb 27, 2009 | 8.810 | 9.177 | 8.666 | 8.922 | 3,010,499 | -0.07(-0.73%) |
Feb 26, 2009 | 9.092 | 9.210 | 8.896 | 8.987 | 2,305,308 | -0.05(-0.58%) |
Feb 25, 2009 | 9.236 | 9.243 | 8.896 | 9.040 | 2,445,247 | -0.28(-2.95%) |
Feb 24, 2009 | 9.033 | 9.380 | 8.961 | 9.315 | 1,666,075 | +0.38(+4.25%) |
Feb 23, 2009 | 9.341 | 9.458 | 8.935 | 8.935 | 1,550,357 | -0.36(-3.88%) |
Feb 20, 2009 | 9.426 | 9.426 | 9.099 | 9.295 | 2,559,190 | -0.01(-0.07%) |
Feb 19, 2009 | 9.498 | 9.655 | 9.264 | 9.302 | 1,548,329 | -0.17(-1.80%) |
Feb 18, 2009 | 9.524 | 9.649 | 9.282 | 9.472 | 1,477,391 | -0.01(-0.14%) |
Feb 17, 2009 | 9.675 | 9.727 | 9.295 | 9.485 | 2,532,720 | -0.39(-3.92%) |
Feb 13, 2009 | 10.26 | 10.32 | 9.806 | 9.872 | 2,189,772 | -0.45(-4.38%) |
Feb 12, 2009 | 9.994 | 10.36 | 9.944 | 10.32 | 2,389,657 | -0.07(-0.69%) |
Feb 11, 2009 | 10.43 | 10.49 | 10.16 | 10.40 | 1,821,137 | -0.03(-0.31%) |
Feb 10, 2009 | 10.47 | 10.74 | 10.15 | 10.43 | 2,992,811 | -0.14(-1.30%) |
Feb 09, 2009 | 10.78 | 10.91 | 10.53 | 10.57 | 1,744,315 | -0.28(-2.54%) |
Feb 06, 2009 | 10.28 | 10.89 | 10.28 | 10.84 | 1,948,805 | +0.52(+5.08%) |
Feb 05, 2009 | 9.931 | 10.42 | 9.800 | 10.32 | 2,011,921 | +0.33(+3.28%) |
Feb 04, 2009 | 10.09 | 10.28 | 9.885 | 9.989 | 2,575,050 | -0.10(-0.97%) |
Feb 03, 2009 | 9.642 | 10.17 | 9.511 | 10.09 | 2,525,067 | +0.52(+5.48%) |