Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 11.47 | 11.87 | 11.32 | 11.52 | 116,895 | -0.35(-2.91%) |
Apr 29, 2009 | 11.71 | 12.12 | 11.53 | 11.86 | 100,592 | +0.25(+2.17%) |
Apr 28, 2009 | 11.56 | 12.20 | 11.48 | 11.61 | 114,644 | -0.03(-0.25%) |
Apr 27, 2009 | 12.27 | 12.43 | 11.60 | 11.64 | 56,735 | -0.81(-6.48%) |
Apr 24, 2009 | 11.99 | 12.80 | 11.86 | 12.45 | 123,179 | +0.60(+5.11%) |
Apr 23, 2009 | 11.81 | 12.10 | 11.44 | 11.84 | 94,969 | +0.01(+0.12%) |
Apr 22, 2009 | 12.10 | 12.55 | 11.68 | 11.83 | 95,455 | -0.60(-4.81%) |
Apr 21, 2009 | 11.11 | 12.44 | 10.97 | 12.43 | 97,787 | +1.27(+11.35%) |
Apr 20, 2009 | 12.21 | 12.25 | 11.16 | 11.16 | 82,830 | -1.46(-11.58%) |
Apr 17, 2009 | 12.43 | 12.87 | 11.89 | 12.62 | 75,333 | +0.23(+1.86%) |
Apr 16, 2009 | 12.46 | 12.67 | 11.45 | 12.39 | 66,212 | +0.08(+0.64%) |
Apr 15, 2009 | 11.08 | 12.34 | 11.08 | 12.31 | 65,356 | +0.94(+8.23%) |
Apr 14, 2009 | 12.43 | 12.55 | 11.10 | 11.38 | 96,890 | -1.40(-10.94%) |
Apr 13, 2009 | 12.07 | 12.78 | 11.74 | 12.77 | 84,434 | +0.45(+3.62%) |
Apr 09, 2009 | 11.43 | 12.69 | 11.43 | 12.33 | 109,335 | +1.23(+11.10%) |
Apr 08, 2009 | 10.65 | 11.27 | 10.53 | 11.09 | 39,442 | +0.51(+4.83%) |
Apr 07, 2009 | 10.97 | 11.57 | 10.54 | 10.58 | 70,950 | -0.66(-5.83%) |
Apr 06, 2009 | 12.09 | 12.20 | 11.04 | 11.24 | 65,201 | -1.13(-9.14%) |
Apr 03, 2009 | 12.36 | 12.53 | 11.75 | 12.37 | 56,149 | +0.00(+0.00%) |
Apr 02, 2009 | 12.16 | 12.69 | 11.77 | 12.37 | 97,723 | +0.64(+5.46%) |
Apr 01, 2009 | 11.76 | 12.47 | 11.21 | 11.73 | 117,526 | -0.32(-2.69%) |
Mar 31, 2009 | 11.22 | 12.94 | 10.91 | 12.05 | 151,000 | +1.07(+9.77%) |
Mar 30, 2009 | 11.40 | 11.40 | 10.47 | 10.98 | 120,815 | -1.26(-10.29%) |
Mar 26, 2009 | 11.70 | 12.24 | 11.20 | 12.24 | 102,918 | +0.68(+5.85%) |
Mar 25, 2009 | 11.32 | 11.64 | 10.51 | 11.56 | 87,084 | +0.34(+3.01%) |
Mar 24, 2009 | 12.04 | 12.16 | 11.22 | 11.22 | 147,968 | -1.04(-8.51%) |
Mar 23, 2009 | 11.32 | 12.27 | 10.40 | 12.27 | 128,423 | +1.58(+14.75%) |
Mar 20, 2009 | 10.81 | 11.25 | 10.61 | 10.69 | 145,169 | +0.04(+0.34%) |
Mar 19, 2009 | 11.43 | 11.82 | 10.61 | 10.66 | 150,486 | -0.59(-5.25%) |
Mar 18, 2009 | 10.43 | 11.38 | 10.14 | 11.25 | 137,961 | +0.77(+7.35%) |
Mar 17, 2009 | 8.978 | 10.50 | 8.978 | 10.48 | 120,510 | +1.08(+11.49%) |
Mar 16, 2009 | 9.986 | 10.24 | 9.302 | 9.395 | 84,602 | -0.42(-4.26%) |
Mar 13, 2009 | 9.597 | 10.07 | 9.352 | 9.813 | 98,479 | +0.26(+2.71%) |
Mar 12, 2009 | 8.567 | 9.633 | 8.337 | 9.554 | 113,648 | +0.91(+10.58%) |
Mar 11, 2009 | 9.223 | 9.273 | 8.603 | 8.639 | 107,342 | -0.45(-4.99%) |
Mar 10, 2009 | 7.941 | 9.107 | 7.848 | 9.093 | 139,095 | +1.38(+17.93%) |
Mar 09, 2009 | 7.855 | 8.258 | 7.632 | 7.711 | 276,932 | -0.30(-3.77%) |
Mar 06, 2009 | 8.236 | 8.582 | 7.898 | 8.013 | 207,468 | -0.12(-1.50%) |
Mar 05, 2009 | 8.668 | 8.755 | 8.042 | 8.136 | 179,159 | -0.73(-8.28%) |
Mar 04, 2009 | 9.251 | 9.381 | 8.719 | 8.870 | 173,549 | -0.37(-3.98%) |
Mar 02, 2009 | 9.302 | 9.489 | 9.043 | 9.237 | 124,670 | -0.26(-2.73%) |
Feb 27, 2009 | 9.604 | 9.892 | 9.395 | 9.496 | 66,354 | -0.36(-3.65%) |
Feb 26, 2009 | 9.604 | 10.32 | 9.604 | 9.856 | 92,998 | +0.18(+1.86%) |
Feb 25, 2009 | 9.813 | 10.15 | 9.503 | 9.676 | 148,227 | -0.27(-2.68%) |
Feb 24, 2009 | 9.525 | 10.15 | 9.431 | 9.943 | 161,983 | +0.59(+6.31%) |
Feb 23, 2009 | 9.655 | 9.842 | 9.331 | 9.352 | 151,923 | -0.15(-1.59%) |
Feb 20, 2009 | 9.741 | 9.777 | 9.107 | 9.503 | 181,160 | -0.36(-3.65%) |
Feb 19, 2009 | 10.27 | 10.34 | 9.827 | 9.863 | 109,391 | -0.27(-2.70%) |
Feb 18, 2009 | 10.44 | 10.44 | 10.00 | 10.14 | 130,649 | +0.00(+0.00%) |
Feb 17, 2009 | 10.85 | 10.86 | 10.12 | 10.14 | 172,997 | -0.78(-7.18%) |
Feb 13, 2009 | 11.25 | 11.33 | 10.81 | 10.92 | 134,059 | -0.28(-2.51%) |
Feb 12, 2009 | 10.73 | 11.37 | 10.68 | 11.20 | 145,606 | -0.09(-0.83%) |
Feb 11, 2009 | 11.17 | 11.59 | 10.84 | 11.30 | 107,321 | +0.19(+1.75%) |
Feb 10, 2009 | 12.53 | 12.72 | 11.04 | 11.10 | 175,373 | -1.52(-12.04%) |
Feb 09, 2009 | 13.07 | 13.37 | 12.55 | 12.62 | 138,152 | -0.56(-4.26%) |
Feb 06, 2009 | 12.39 | 13.36 | 12.36 | 13.18 | 109,917 | +0.73(+5.90%) |
Feb 05, 2009 | 12.26 | 13.05 | 11.97 | 12.45 | 174,386 | +0.08(+0.64%) |
Feb 04, 2009 | 14.04 | 14.18 | 12.33 | 12.37 | 221,994 | -2.10(-14.53%) |
Feb 03, 2009 | 14.44 | 14.54 | 14.30 | 14.47 | 176,869 | +0.03(+0.20%) |