Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 11.38 | 11.39 | 11.26 | 11.27 | 4,080 | +0.01(+0.09%) |
Apr 29, 2009 | 11.00 | 11.30 | 10.80 | 11.26 | 7,467 | +0.26(+2.36%) |
Apr 28, 2009 | 10.78 | 11.00 | 10.78 | 11.00 | 4,265 | +0.00(+0.00%) |
Apr 27, 2009 | 11.00 | 11.00 | 11.00 | 11.00 | 14,376 | +0.13(+1.20%) |
Apr 24, 2009 | 10.90 | 11.06 | 10.83 | 10.87 | 9,442 | -0.02(-0.18%) |
Apr 23, 2009 | 10.78 | 10.90 | 10.77 | 10.89 | 7,550 | +0.09(+0.83%) |
Apr 22, 2009 | 10.64 | 10.85 | 10.64 | 10.80 | 2,092 | -0.12(-1.10%) |
Apr 21, 2009 | 10.60 | 10.92 | 10.60 | 10.92 | 7,935 | +0.27(+2.54%) |
Apr 20, 2009 | 10.80 | 10.80 | 10.62 | 10.65 | 4,850 | -0.20(-1.84%) |
Apr 17, 2009 | 10.80 | 10.94 | 10.72 | 10.85 | 2,099 | +0.06(+0.56%) |
Apr 16, 2009 | 10.66 | 10.85 | 10.66 | 10.79 | 12,750 | -0.01(-0.09%) |
Apr 15, 2009 | 10.98 | 10.98 | 10.52 | 10.80 | 5,100 | -0.06(-0.55%) |
Apr 14, 2009 | 10.91 | 11.01 | 10.86 | 10.86 | 11,372 | -0.04(-0.37%) |
Apr 13, 2009 | 10.96 | 10.96 | 10.90 | 10.90 | 4,972 | -0.09(-0.82%) |
Apr 09, 2009 | 10.86 | 10.99 | 10.85 | 10.99 | 7,257 | +0.07(+0.64%) |
Apr 08, 2009 | 10.96 | 10.96 | 10.92 | 10.92 | 1,669 | +0.17(+1.58%) |
Apr 07, 2009 | 10.79 | 10.97 | 10.66 | 10.75 | 4,616 | -0.05(-0.46%) |
Apr 06, 2009 | 10.80 | 10.80 | 10.80 | 10.80 | 2,200 | -0.02(-0.18%) |
Apr 03, 2009 | 10.88 | 10.94 | 10.76 | 10.82 | 14,118 | -0.08(-0.73%) |
Apr 02, 2009 | 10.88 | 10.90 | 10.76 | 10.90 | 17,998 | +0.07(+0.65%) |
Apr 01, 2009 | 10.92 | 10.95 | 10.83 | 10.83 | 3,225 | +0.33(+3.14%) |
Mar 31, 2009 | 10.76 | 10.76 | 10.50 | 10.50 | 17,121 | -0.05(-0.47%) |
Mar 30, 2009 | 11.40 | 11.24 | 10.54 | 10.55 | 33,800 | +0.06(+0.57%) |
Mar 26, 2009 | 10.22 | 10.49 | 10.26 | 10.49 | 13,336 | +0.02(+0.19%) |
Mar 25, 2009 | 10.49 | 10.49 | 10.33 | 10.47 | 8,264 | +0.12(+1.16%) |
Mar 24, 2009 | 10.48 | 10.48 | 10.25 | 10.35 | 6,363 | -0.15(-1.43%) |
Mar 23, 2009 | 10.07 | 10.50 | 10.30 | 10.50 | 28,401 | +0.40(+3.96%) |
Mar 20, 2009 | 10.30 | 10.44 | 10.10 | 10.10 | 14,813 | -0.14(-1.37%) |
Mar 19, 2009 | 10.26 | 10.35 | 10.18 | 10.24 | 13,732 | +0.06(+0.59%) |
Mar 18, 2009 | 10.17 | 10.18 | 9.950 | 10.18 | 11,749 | +0.24(+2.41%) |
Mar 17, 2009 | 10.08 | 9.980 | 9.750 | 9.940 | 8,359 | +0.04(+0.40%) |
Mar 16, 2009 | 9.800 | 10.16 | 9.520 | 9.900 | 15,087 | +0.38(+3.99%) |
Mar 13, 2009 | 9.410 | 9.930 | 9.410 | 9.520 | 21,246 | +0.03(+0.32%) |
Mar 12, 2009 | 9.060 | 9.490 | 9.000 | 9.490 | 12,987 | +0.38(+4.17%) |
Mar 11, 2009 | 9.160 | 9.420 | 9.110 | 9.110 | 5,965 | -0.04(-0.44%) |
Mar 10, 2009 | 8.660 | 9.360 | 8.660 | 9.150 | 11,821 | +0.53(+6.15%) |
Mar 09, 2009 | 8.550 | 8.850 | 8.550 | 8.620 | 6,247 | -0.08(-0.92%) |
Mar 06, 2009 | 8.750 | 8.750 | 8.700 | 8.700 | 2,600 | -0.05(-0.57%) |
Mar 05, 2009 | 8.770 | 9.000 | 8.750 | 8.750 | 5,926 | -0.44(-4.79%) |
Mar 04, 2009 | 8.930 | 9.200 | 8.930 | 9.190 | 4,312 | +0.43(+4.91%) |
Mar 02, 2009 | 9.180 | 9.180 | 8.680 | 8.760 | 16,200 | -0.40(-4.37%) |
Feb 27, 2009 | 8.880 | 9.160 | 8.880 | 9.160 | 8,144 | -0.14(-1.51%) |
Feb 26, 2009 | 9.060 | 9.380 | 9.060 | 9.300 | 7,950 | +0.34(+3.79%) |
Feb 25, 2009 | 8.850 | 8.960 | 8.850 | 8.960 | 3,040 | +0.03(+0.34%) |
Feb 24, 2009 | 8.770 | 8.950 | 8.770 | 8.930 | 8,771 | +0.13(+1.48%) |
Feb 23, 2009 | 9.150 | 9.250 | 8.800 | 8.800 | 12,058 | -0.21(-2.33%) |
Feb 20, 2009 | 9.010 | 9.150 | 8.770 | 9.010 | 19,149 | -0.12(-1.31%) |
Feb 19, 2009 | 9.130 | 9.210 | 9.120 | 9.130 | 8,390 | -0.12(-1.30%) |
Feb 18, 2009 | 9.430 | 9.440 | 9.100 | 9.250 | 15,210 | -0.16(-1.70%) |
Feb 17, 2009 | 9.780 | 9.810 | 9.410 | 9.410 | 29,873 | -0.69(-6.83%) |
Feb 13, 2009 | 10.00 | 10.23 | 9.880 | 10.10 | 10,714 | -0.10(-0.98%) |
Feb 12, 2009 | 10.02 | 10.20 | 10.00 | 10.20 | 7,103 | +0.00(+0.00%) |
Feb 11, 2009 | 10.02 | 10.30 | 10.02 | 10.20 | 4,452 | +0.12(+1.19%) |
Feb 10, 2009 | 10.28 | 10.28 | 10.06 | 10.08 | 5,095 | -0.16(-1.56%) |
Feb 09, 2009 | 10.20 | 10.33 | 10.04 | 10.24 | 11,318 | -0.09(-0.87%) |
Feb 06, 2009 | 10.02 | 10.33 | 10.02 | 10.33 | 10,200 | +0.32(+3.20%) |
Feb 05, 2009 | 10.16 | 10.23 | 9.850 | 10.01 | 17,368 | -0.30(-2.91%) |
Feb 04, 2009 | 10.25 | 10.31 | 10.20 | 10.31 | 4,239 | +0.20(+1.98%) |
Feb 03, 2009 | 9.860 | 10.33 | 9.860 | 10.11 | 6,674 | +0.11(+1.10%) |