Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 10.75 | 10.78 | 10.57 | 10.58 | 1,526,949 | -0.13(-1.21%) |
Apr 29, 2009 | 10.80 | 10.88 | 10.60 | 10.71 | 1,324,206 | -0.14(-1.29%) |
Apr 28, 2009 | 10.75 | 10.93 | 10.70 | 10.85 | 419,859 | +0.06(+0.56%) |
Apr 27, 2009 | 10.80 | 10.98 | 10.71 | 10.79 | 881,449 | -0.01(-0.09%) |
Apr 24, 2009 | 10.95 | 10.95 | 10.70 | 10.80 | 501,312 | -0.05(-0.46%) |
Apr 23, 2009 | 11.18 | 11.19 | 10.77 | 10.85 | 959,164 | -0.16(-1.45%) |
Apr 22, 2009 | 10.75 | 11.17 | 10.59 | 11.01 | 1,432,426 | +0.31(+2.90%) |
Apr 21, 2009 | 10.35 | 10.75 | 10.35 | 10.70 | 869,924 | +0.30(+2.88%) |
Apr 20, 2009 | 10.48 | 10.59 | 10.40 | 10.40 | 1,605,720 | -0.12(-1.14%) |
Apr 17, 2009 | 10.35 | 10.64 | 10.35 | 10.52 | 787,606 | +0.04(+0.38%) |
Apr 16, 2009 | 10.30 | 10.48 | 10.08 | 10.48 | 1,511,543 | +0.24(+2.34%) |
Apr 15, 2009 | 10.15 | 10.24 | 10.01 | 10.24 | 635,431 | -0.01(-0.10%) |
Apr 14, 2009 | 10.15 | 10.32 | 10.14 | 10.25 | 2,440,360 | +0.11(+1.08%) |
Apr 13, 2009 | 10.40 | 10.40 | 10.02 | 10.14 | 833,671 | -0.26(-2.50%) |
Apr 09, 2009 | 10.36 | 10.50 | 9.750 | 10.40 | 877,416 | +0.03(+0.29%) |
Apr 08, 2009 | 10.19 | 10.50 | 9.750 | 10.37 | 897,035 | +0.36(+3.60%) |
Apr 07, 2009 | 10.50 | 10.50 | 10.01 | 10.01 | 1,105,434 | -0.49(-4.67%) |
Apr 06, 2009 | 10.50 | 10.50 | 10.46 | 10.50 | 473,284 | +0.04(+0.38%) |
Apr 03, 2009 | 10.39 | 10.47 | 9.750 | 10.46 | 1,238,604 | +0.20(+1.95%) |
Apr 02, 2009 | 10.33 | 10.30 | 10.26 | 10.26 | 930,885 | -0.04(-0.39%) |
Apr 01, 2009 | 10.18 | 10.30 | 10.18 | 10.30 | 813,251 | +0.12(+1.18%) |
Mar 31, 2009 | 9.900 | 10.18 | 9.860 | 10.18 | 786,771 | +0.32(+3.25%) |
Mar 30, 2009 | 9.750 | 10.47 | 9.750 | 9.860 | 897,031 | -0.61(-5.83%) |
Mar 26, 2009 | 10.10 | 10.47 | 10.01 | 10.47 | 2,189,009 | +0.46(+4.60%) |
Mar 25, 2009 | 9.790 | 10.01 | 9.750 | 10.01 | 1,087,729 | +0.26(+2.67%) |
Mar 24, 2009 | 9.550 | 9.750 | 9.680 | 9.750 | 733,626 | +0.07(+0.72%) |
Mar 23, 2009 | 9.250 | 9.680 | 9.490 | 9.680 | 586,612 | +0.52(+5.68%) |
Mar 20, 2009 | 9.160 | 9.550 | 9.160 | 9.160 | 816,596 | -0.39(-4.08%) |
Mar 19, 2009 | 9.690 | 9.650 | 9.550 | 9.550 | 1,075,160 | -0.08(-0.83%) |
Mar 18, 2009 | 9.700 | 9.710 | 9.210 | 9.630 | 1,354,944 | +0.42(+4.56%) |
Mar 17, 2009 | 9.150 | 9.210 | 9.140 | 9.210 | 597,277 | +0.07(+0.77%) |
Mar 16, 2009 | 9.100 | 9.190 | 9.000 | 9.140 | 1,234,058 | -0.10(-1.08%) |
Mar 13, 2009 | 9.300 | 9.300 | 9.080 | 9.240 | 1,010,183 | -0.06(-0.65%) |
Mar 12, 2009 | 9.280 | 9.370 | 9.190 | 9.300 | 427,535 | +0.07(+0.76%) |
Mar 11, 2009 | 9.130 | 9.310 | 8.990 | 9.230 | 941,704 | +0.23(+2.56%) |
Mar 10, 2009 | 8.920 | 9.250 | 8.900 | 9.000 | 1,591,786 | +0.15(+1.69%) |
Mar 09, 2009 | 8.780 | 9.010 | 8.640 | 8.850 | 828,785 | -0.15(-1.67%) |
Mar 06, 2009 | 9.150 | 9.280 | 8.940 | 9.000 | 661,011 | -0.11(-1.21%) |
Mar 05, 2009 | 9.200 | 9.350 | 9.040 | 9.110 | 1,021,592 | -0.14(-1.51%) |
Mar 04, 2009 | 9.380 | 9.440 | 9.240 | 9.250 | 1,643,272 | -0.10(-1.07%) |
Mar 02, 2009 | 9.150 | 9.490 | 9.150 | 9.350 | 932,608 | +0.05(+0.54%) |
Feb 27, 2009 | 9.440 | 9.760 | 9.150 | 9.300 | 2,504,756 | -0.19(-2.00%) |
Feb 26, 2009 | 9.540 | 9.650 | 9.280 | 9.490 | 2,133,265 | +0.08(+0.85%) |
Feb 25, 2009 | 8.920 | 9.510 | 8.920 | 9.410 | 1,404,623 | +0.40(+4.44%) |
Feb 24, 2009 | 9.080 | 9.180 | 8.990 | 9.010 | 3,364,506 | -0.07(-0.77%) |
Feb 23, 2009 | 9.240 | 9.440 | 8.960 | 9.080 | 8,490,217 | -0.08(-0.87%) |
Feb 20, 2009 | 9.500 | 9.630 | 9.110 | 9.160 | 545,852 | -0.46(-4.78%) |
Feb 19, 2009 | 9.900 | 9.940 | 9.460 | 9.620 | 813,548 | -0.26(-2.63%) |
Feb 18, 2009 | 9.730 | 9.880 | 9.700 | 9.880 | 3,235,420 | +0.15(+1.54%) |
Feb 17, 2009 | 9.710 | 9.930 | 9.580 | 9.730 | 601,179 | -0.09(-0.92%) |
Feb 13, 2009 | 9.970 | 9.990 | 9.740 | 9.820 | 907,633 | -0.15(-1.50%) |
Feb 12, 2009 | 9.920 | 10.07 | 9.780 | 9.970 | 1,317,882 | +0.06(+0.61%) |
Feb 11, 2009 | 10.15 | 10.15 | 9.910 | 9.910 | 906,400 | -0.24(-2.36%) |
Feb 10, 2009 | 10.06 | 10.16 | 9.980 | 10.15 | 740,838 | +0.09(+0.89%) |
Feb 09, 2009 | 10.30 | 10.30 | 10.03 | 10.06 | 868,087 | -0.28(-2.71%) |
Feb 06, 2009 | 10.15 | 10.38 | 9.960 | 10.34 | 1,295,098 | +0.25(+2.48%) |
Feb 05, 2009 | 9.750 | 10.19 | 9.700 | 10.09 | 2,048,590 | +0.38(+3.91%) |
Feb 04, 2009 | 9.910 | 9.970 | 9.710 | 9.710 | 1,238,921 | -0.15(-1.52%) |
Feb 03, 2009 | 9.880 | 10.03 | 9.800 | 9.860 | 1,135,717 | -0.18(-1.79%) |