Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 11.90 | 12.18 | 11.66 | 11.80 | 1,058,941 | -0.06(-0.47%) |
Apr 29, 2009 | 11.72 | 12.04 | 11.53 | 11.86 | 941,586 | +0.30(+2.60%) |
Apr 28, 2009 | 11.40 | 11.76 | 11.23 | 11.56 | 1,099,067 | +0.02(+0.14%) |
Apr 27, 2009 | 11.78 | 11.86 | 11.45 | 11.54 | 1,256,862 | -0.43(-3.63%) |
Apr 24, 2009 | 12.14 | 12.19 | 11.76 | 11.98 | 1,694,045 | -0.07(-0.59%) |
Apr 23, 2009 | 12.17 | 12.33 | 11.84 | 12.05 | 3,177,628 | +0.16(+1.33%) |
Apr 22, 2009 | 11.61 | 12.06 | 11.41 | 11.89 | 2,655,664 | +0.01(+0.07%) |
Apr 21, 2009 | 11.55 | 11.91 | 11.45 | 11.88 | 2,092,007 | +0.25(+2.17%) |
Apr 20, 2009 | 11.94 | 12.55 | 11.59 | 11.63 | 2,689,108 | -1.40(-10.73%) |
Apr 17, 2009 | 13.07 | 13.39 | 12.98 | 13.03 | 2,437,360 | -0.04(-0.30%) |
Apr 16, 2009 | 12.30 | 13.25 | 12.20 | 13.07 | 2,511,743 | +1.09(+9.10%) |
Apr 15, 2009 | 12.26 | 12.30 | 11.80 | 11.98 | 1,237,260 | -0.33(-2.69%) |
Apr 14, 2009 | 12.17 | 12.53 | 12.05 | 12.31 | 1,224,933 | -0.08(-0.64%) |
Apr 13, 2009 | 12.09 | 12.47 | 11.92 | 12.39 | 1,228,458 | +0.04(+0.32%) |
Apr 09, 2009 | 11.80 | 12.35 | 11.73 | 12.35 | 1,247,474 | +0.68(+5.82%) |
Apr 08, 2009 | 11.51 | 11.67 | 11.35 | 11.67 | 894,413 | +0.28(+2.43%) |
Apr 07, 2009 | 12.07 | 12.07 | 11.25 | 11.39 | 1,349,081 | -0.82(-6.72%) |
Apr 06, 2009 | 12.50 | 12.50 | 12.03 | 12.21 | 1,007,355 | -0.41(-3.25%) |
Apr 03, 2009 | 12.66 | 12.72 | 12.49 | 12.62 | 1,372,711 | +0.02(+0.19%) |
Apr 02, 2009 | 12.19 | 12.88 | 12.05 | 12.60 | 2,184,849 | +0.73(+6.19%) |
Apr 01, 2009 | 11.54 | 11.91 | 11.37 | 11.87 | 1,692,074 | +0.17(+1.49%) |
Mar 31, 2009 | 11.43 | 11.81 | 11.22 | 11.69 | 2,552,487 | +0.43(+3.78%) |
Mar 30, 2009 | 11.64 | 11.74 | 10.98 | 11.27 | 1,787,457 | -0.21(-1.86%) |
Mar 26, 2009 | 10.92 | 11.51 | 10.84 | 11.48 | 1,221,859 | +0.73(+6.83%) |
Mar 25, 2009 | 10.81 | 11.12 | 10.40 | 10.75 | 913,883 | +0.06(+0.52%) |
Mar 24, 2009 | 11.05 | 11.08 | 10.67 | 10.69 | 1,269,129 | -0.52(-4.65%) |
Mar 23, 2009 | 10.75 | 11.21 | 10.48 | 11.21 | 933,072 | +0.74(+7.09%) |
Mar 20, 2009 | 11.35 | 11.35 | 10.41 | 10.47 | 1,683,295 | -0.81(-7.21%) |
Mar 19, 2009 | 11.44 | 11.44 | 11.17 | 11.28 | 933,277 | -0.04(-0.35%) |
Mar 18, 2009 | 11.11 | 11.41 | 10.91 | 11.32 | 1,079,451 | +0.17(+1.49%) |
Mar 17, 2009 | 10.74 | 11.16 | 10.64 | 11.16 | 1,334,711 | +0.44(+4.13%) |
Mar 16, 2009 | 10.57 | 11.02 | 10.48 | 10.71 | 1,098,649 | +0.24(+2.34%) |
Mar 13, 2009 | 10.57 | 10.65 | 10.39 | 10.47 | 767,203 | -0.08(-0.75%) |
Mar 12, 2009 | 10.19 | 10.56 | 9.979 | 10.55 | 829,842 | +0.28(+2.69%) |
Mar 11, 2009 | 9.979 | 10.33 | 9.877 | 10.27 | 1,442,409 | +0.31(+3.09%) |
Mar 10, 2009 | 9.672 | 10.02 | 9.601 | 9.964 | 945,059 | +0.49(+5.17%) |
Mar 09, 2009 | 9.498 | 9.814 | 9.419 | 9.474 | 1,094,820 | -0.15(-1.56%) |
Mar 06, 2009 | 9.901 | 9.956 | 9.561 | 9.624 | 1,783,310 | -0.20(-2.01%) |
Mar 05, 2009 | 9.790 | 9.948 | 9.656 | 9.822 | 1,499,348 | -0.17(-1.66%) |
Mar 04, 2009 | 10.03 | 10.17 | 9.853 | 9.987 | 1,206,166 | +0.37(+3.86%) |
Mar 02, 2009 | 9.648 | 9.735 | 9.387 | 9.616 | 2,134,457 | -0.15(-1.54%) |
Feb 27, 2009 | 9.632 | 9.940 | 9.569 | 9.766 | 2,087,904 | -0.04(-0.40%) |
Feb 26, 2009 | 10.04 | 10.17 | 9.711 | 9.806 | 1,525,642 | -0.16(-1.58%) |
Feb 25, 2009 | 10.34 | 10.46 | 9.798 | 9.964 | 1,904,919 | -0.43(-4.10%) |
Feb 24, 2009 | 10.26 | 10.49 | 10.05 | 10.39 | 1,193,099 | +0.30(+2.97%) |
Feb 23, 2009 | 10.32 | 10.42 | 10.04 | 10.09 | 1,294,532 | -0.20(-1.92%) |
Feb 20, 2009 | 10.06 | 10.45 | 9.932 | 10.29 | 1,543,017 | +0.05(+0.46%) |
Feb 19, 2009 | 10.41 | 10.54 | 10.24 | 10.24 | 894,999 | -0.02(-0.15%) |
Feb 18, 2009 | 10.31 | 10.34 | 10.01 | 10.26 | 1,368,536 | +0.07(+0.70%) |
Feb 17, 2009 | 10.09 | 10.38 | 9.869 | 10.18 | 2,033,044 | -0.10(-1.00%) |
Feb 13, 2009 | 10.63 | 10.63 | 10.25 | 10.29 | 942,281 | -0.30(-2.83%) |
Feb 12, 2009 | 10.26 | 10.69 | 10.25 | 10.59 | 1,882,038 | -0.10(-0.96%) |
Feb 11, 2009 | 10.97 | 10.98 | 10.53 | 10.69 | 1,007,143 | -0.22(-2.03%) |
Feb 10, 2009 | 11.19 | 11.42 | 10.82 | 10.91 | 928,875 | -0.38(-3.36%) |
Feb 09, 2009 | 11.39 | 11.50 | 11.20 | 11.29 | 686,711 | -0.13(-1.11%) |
Feb 06, 2009 | 10.86 | 11.47 | 10.78 | 11.42 | 1,516,795 | +0.52(+4.78%) |
Feb 05, 2009 | 10.64 | 11.09 | 10.52 | 10.90 | 953,255 | +0.17(+1.55%) |
Feb 04, 2009 | 10.91 | 11.03 | 10.69 | 10.73 | 954,885 | -0.16(-1.45%) |
Feb 03, 2009 | 10.67 | 10.93 | 10.52 | 10.89 | 1,307,320 | +0.34(+3.22%) |