Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 11.17 | 11.17 | 10.93 | 11.03 | 181,459 | +0.06(+0.51%) |
Apr 29, 2009 | 10.85 | 11.06 | 10.85 | 10.97 | 11,116 | +0.26(+2.41%) |
Apr 28, 2009 | 10.56 | 10.80 | 10.56 | 10.71 | 115,439 | -0.01(-0.13%) |
Apr 27, 2009 | 10.63 | 10.91 | 10.63 | 10.73 | 37,855 | -0.19(-1.74%) |
Apr 24, 2009 | 10.80 | 10.97 | 10.78 | 10.92 | 32,261 | +0.33(+3.14%) |
Apr 23, 2009 | 10.60 | 10.67 | 10.52 | 10.58 | 19,312 | +0.00(+0.00%) |
Apr 22, 2009 | 10.62 | 10.85 | 10.58 | 10.58 | 27,239 | -0.11(-0.99%) |
Apr 21, 2009 | 10.38 | 10.69 | 10.34 | 10.69 | 18,204 | +0.27(+2.61%) |
Apr 20, 2009 | 10.85 | 11.18 | 10.39 | 10.42 | 52,018 | -0.61(-5.51%) |
Apr 17, 2009 | 11.02 | 11.10 | 10.90 | 11.02 | 87,354 | +0.08(+0.78%) |
Apr 16, 2009 | 10.82 | 10.99 | 10.70 | 10.94 | 50,692 | +0.16(+1.45%) |
Apr 15, 2009 | 10.52 | 10.78 | 10.48 | 10.78 | 64,679 | +0.21(+1.99%) |
Apr 14, 2009 | 10.79 | 10.79 | 10.56 | 10.57 | 27,961 | -0.32(-2.96%) |
Apr 13, 2009 | 10.71 | 10.91 | 10.64 | 10.90 | 42,879 | +0.10(+0.91%) |
Apr 09, 2009 | 10.52 | 10.80 | 10.52 | 10.80 | 63,851 | +0.56(+5.44%) |
Apr 08, 2009 | 10.25 | 10.26 | 10.14 | 10.24 | 14,310 | +0.06(+0.56%) |
Apr 07, 2009 | 10.29 | 10.29 | 10.16 | 10.18 | 30,905 | -0.26(-2.46%) |
Apr 06, 2009 | 10.44 | 10.52 | 10.28 | 10.44 | 66,067 | -0.09(-0.84%) |
Apr 03, 2009 | 10.42 | 10.53 | 10.32 | 10.53 | 125,150 | +0.16(+1.50%) |
Apr 02, 2009 | 10.39 | 10.53 | 10.34 | 10.37 | 81,159 | +0.30(+2.96%) |
Apr 01, 2009 | 9.800 | 10.12 | 9.757 | 10.07 | 33,372 | +0.15(+1.54%) |
Mar 31, 2009 | 9.898 | 10.10 | 9.813 | 9.922 | 83,964 | +0.16(+1.60%) |
Mar 30, 2009 | 9.959 | 9.959 | 9.677 | 9.766 | 59,669 | -0.59(-5.73%) |
Mar 26, 2009 | 10.32 | 10.39 | 10.18 | 10.36 | 64,508 | +0.16(+1.56%) |
Mar 25, 2009 | 10.21 | 10.34 | 9.840 | 10.20 | 87,262 | +0.16(+1.59%) |
Mar 24, 2009 | 10.19 | 10.49 | 9.793 | 10.04 | 44,158 | -0.24(-2.31%) |
Mar 23, 2009 | 9.995 | 10.28 | 9.942 | 10.28 | 113,951 | +0.62(+6.43%) |
Mar 20, 2009 | 9.823 | 9.840 | 9.626 | 9.657 | 37,822 | -0.20(-2.03%) |
Mar 19, 2009 | 10.23 | 10.23 | 9.857 | 9.857 | 57,158 | -0.22(-2.19%) |
Mar 18, 2009 | 9.759 | 10.10 | 9.640 | 10.08 | 101,529 | +0.30(+3.02%) |
Mar 17, 2009 | 9.532 | 9.783 | 9.443 | 9.783 | 85,827 | +0.30(+3.19%) |
Mar 16, 2009 | 9.667 | 9.779 | 9.481 | 9.481 | 71,840 | -0.04(-0.46%) |
Mar 13, 2009 | 9.562 | 9.562 | 9.375 | 9.525 | 0 | +0.10(+1.04%) |
Mar 12, 2009 | 8.972 | 9.457 | 8.928 | 9.426 | 58,664 | +0.42(+4.67%) |
Mar 11, 2009 | 9.115 | 9.115 | 8.914 | 9.006 | 28,548 | +0.03(+0.38%) |
Mar 10, 2009 | 8.609 | 8.972 | 8.609 | 8.972 | 53,026 | +0.57(+6.74%) |
Mar 09, 2009 | 8.286 | 8.551 | 8.286 | 8.405 | 108,735 | -0.02(-0.29%) |
Mar 06, 2009 | 8.476 | 8.632 | 8.205 | 8.429 | 0 | -0.01(-0.10%) |
Mar 05, 2009 | 8.632 | 8.659 | 8.368 | 8.438 | 158,973 | -0.34(-3.92%) |
Mar 04, 2009 | 8.727 | 8.934 | 8.609 | 8.782 | 158,098 | +0.06(+0.66%) |
Mar 02, 2009 | 8.985 | 9.009 | 8.598 | 8.724 | 217,520 | -0.47(-5.09%) |
Feb 27, 2009 | 9.216 | 9.392 | 8.188 | 9.192 | 0 | -0.23(-2.48%) |
Feb 26, 2009 | 9.718 | 9.772 | 9.403 | 9.426 | 82,703 | -0.11(-1.17%) |
Feb 25, 2009 | 9.640 | 9.752 | 9.372 | 9.538 | 52,404 | -0.10(-0.99%) |
Feb 24, 2009 | 9.308 | 9.650 | 9.216 | 9.633 | 133,201 | +0.41(+4.45%) |
Feb 23, 2009 | 9.708 | 9.708 | 9.223 | 9.223 | 86,676 | -0.33(-3.45%) |
Feb 20, 2009 | 9.437 | 9.623 | 8.985 | 9.552 | 187,533 | -0.11(-1.16%) |
Feb 19, 2009 | 9.979 | 9.979 | 9.633 | 9.664 | 106,306 | -0.19(-1.96%) |
Feb 18, 2009 | 9.996 | 10.48 | 9.749 | 9.857 | 75,533 | -0.01(-0.07%) |
Feb 17, 2009 | 10.21 | 10.22 | 9.864 | 9.864 | 154,172 | -0.54(-5.22%) |
Feb 13, 2009 | 10.46 | 10.53 | 10.38 | 10.41 | 44,777 | -0.15(-1.38%) |
Feb 12, 2009 | 10.41 | 10.55 | 10.18 | 10.55 | 143,637 | +0.02(+0.23%) |
Feb 11, 2009 | 10.46 | 10.58 | 10.41 | 10.53 | 51,161 | +0.08(+0.81%) |
Feb 10, 2009 | 10.90 | 10.98 | 10.38 | 10.44 | 145,361 | -0.58(-5.26%) |
Feb 09, 2009 | 11.03 | 11.08 | 10.94 | 11.02 | 102,846 | +0.07(+0.62%) |
Feb 06, 2009 | 10.68 | 11.00 | 10.68 | 10.96 | 102,734 | +0.33(+3.10%) |
Feb 05, 2009 | 10.47 | 10.71 | 10.32 | 10.63 | 92,894 | +0.14(+1.36%) |
Feb 04, 2009 | 10.73 | 10.78 | 10.48 | 10.48 | 150,091 | -0.14(-1.31%) |
Feb 03, 2009 | 10.64 | 10.66 | 10.50 | 10.62 | 44,810 | +0.08(+0.74%) |