Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 11.16 | 11.32 | 10.19 | 10.73 | 34,437 | -0.32(-2.88%) |
Apr 29, 2009 | 10.83 | 11.11 | 10.71 | 11.05 | 13,076 | +0.31(+2.87%) |
Apr 28, 2009 | 10.56 | 11.09 | 10.26 | 10.74 | 23,335 | +0.07(+0.70%) |
Apr 27, 2009 | 10.63 | 10.84 | 10.63 | 10.66 | 6,357 | -0.04(-0.35%) |
Apr 24, 2009 | 10.73 | 11.67 | 10.51 | 10.70 | 11,193 | +0.09(+0.88%) |
Apr 23, 2009 | 10.71 | 11.11 | 10.20 | 10.61 | 8,061 | -0.05(-0.44%) |
Apr 22, 2009 | 11.00 | 11.17 | 10.34 | 10.65 | 26,748 | -0.52(-4.68%) |
Apr 21, 2009 | 10.57 | 11.61 | 10.57 | 11.18 | 16,288 | +0.54(+5.10%) |
Apr 20, 2009 | 10.84 | 11.07 | 10.57 | 10.63 | 20,452 | -0.51(-4.61%) |
Apr 17, 2009 | 10.46 | 11.89 | 10.19 | 11.15 | 25,930 | +0.73(+6.99%) |
Apr 16, 2009 | 9.513 | 10.50 | 9.345 | 10.42 | 41,282 | +0.97(+10.29%) |
Apr 15, 2009 | 9.391 | 9.765 | 9.307 | 9.447 | 27,943 | +0.13(+1.40%) |
Apr 14, 2009 | 10.76 | 11.05 | 9.307 | 9.316 | 16,048 | -1.66(-15.15%) |
Apr 13, 2009 | 11.38 | 11.45 | 10.91 | 10.98 | 10,046 | -0.59(-5.09%) |
Apr 09, 2009 | 11.39 | 11.91 | 11.37 | 11.57 | 18,821 | +0.45(+4.03%) |
Apr 08, 2009 | 10.82 | 11.14 | 10.76 | 11.12 | 4,360 | +0.36(+3.39%) |
Apr 07, 2009 | 10.91 | 11.34 | 10.76 | 10.76 | 7,951 | -0.35(-3.11%) |
Apr 06, 2009 | 11.78 | 11.78 | 10.48 | 11.10 | 9,571 | -0.88(-7.33%) |
Apr 03, 2009 | 11.72 | 12.10 | 11.58 | 11.98 | 15,414 | +0.25(+2.15%) |
Apr 02, 2009 | 11.59 | 11.77 | 11.37 | 11.73 | 49,261 | +0.47(+4.15%) |
Apr 01, 2009 | 11.22 | 11.56 | 11.22 | 11.26 | 18,659 | -0.11(-0.99%) |
Mar 31, 2009 | 11.58 | 11.64 | 10.91 | 11.37 | 21,142 | -0.07(-0.65%) |
Mar 30, 2009 | 12.06 | 12.16 | 11.12 | 11.45 | 16,530 | -0.62(-5.11%) |
Mar 26, 2009 | 12.08 | 12.09 | 11.50 | 12.06 | 39,005 | +0.16(+1.33%) |
Mar 25, 2009 | 12.15 | 12.37 | 11.24 | 11.90 | 35,340 | -0.35(-2.82%) |
Mar 24, 2009 | 12.33 | 12.44 | 11.76 | 12.25 | 6,182 | -0.22(-1.80%) |
Mar 23, 2009 | 12.23 | 12.62 | 11.69 | 12.47 | 34,383 | +0.57(+4.79%) |
Mar 20, 2009 | 12.78 | 13.17 | 11.90 | 11.90 | 15,904 | -0.70(-5.56%) |
Mar 19, 2009 | 13.30 | 13.30 | 12.42 | 12.61 | 9,039 | -0.50(-3.78%) |
Mar 18, 2009 | 13.47 | 13.78 | 12.63 | 13.10 | 25,726 | -0.48(-3.51%) |
Mar 17, 2009 | 12.81 | 13.62 | 12.54 | 13.58 | 14,683 | +0.79(+6.21%) |
Mar 16, 2009 | 13.01 | 13.93 | 12.63 | 12.78 | 10,913 | -0.45(-3.39%) |
Mar 13, 2009 | 13.99 | 13.99 | 13.00 | 13.23 | 11,910 | -0.78(-5.60%) |
Mar 12, 2009 | 12.87 | 14.05 | 11.70 | 14.02 | 15,065 | +1.11(+8.62%) |
Mar 11, 2009 | 14.10 | 15.43 | 12.82 | 12.90 | 27,718 | -1.04(-7.44%) |
Mar 10, 2009 | 13.10 | 14.04 | 12.70 | 13.94 | 16,561 | +1.26(+9.95%) |
Mar 09, 2009 | 13.15 | 13.94 | 12.68 | 12.68 | 12,091 | -0.64(-4.77%) |
Mar 06, 2009 | 13.58 | 14.11 | 12.75 | 13.32 | 6,626 | -0.07(-0.56%) |
Mar 05, 2009 | 14.61 | 15.21 | 13.39 | 13.39 | 9,706 | -1.71(-11.32%) |
Mar 04, 2009 | 14.74 | 15.10 | 14.47 | 15.10 | 6,421 | +0.84(+5.90%) |
Mar 02, 2009 | 16.42 | 17.09 | 14.25 | 14.26 | 14,312 | -2.35(-14.12%) |
Feb 27, 2009 | 17.07 | 17.46 | 16.08 | 16.61 | 17,748 | -0.79(-4.51%) |
Feb 26, 2009 | 18.52 | 18.52 | 17.30 | 17.39 | 10,867 | -0.94(-5.15%) |
Feb 25, 2009 | 18.69 | 18.79 | 18.18 | 18.33 | 10,372 | -0.53(-2.82%) |
Feb 24, 2009 | 18.19 | 18.87 | 17.75 | 18.87 | 11,226 | +0.96(+5.38%) |
Feb 23, 2009 | 19.41 | 19.53 | 17.90 | 17.90 | 12,259 | -1.35(-6.99%) |
Feb 20, 2009 | 19.03 | 19.76 | 19.03 | 19.25 | 6,084 | +0.22(+1.18%) |
Feb 19, 2009 | 19.46 | 20.03 | 18.75 | 19.03 | 15,216 | -0.05(-0.24%) |
Feb 18, 2009 | 21.31 | 21.40 | 18.99 | 19.07 | 38,955 | -1.71(-8.23%) |
Feb 17, 2009 | 20.86 | 21.59 | 20.78 | 20.78 | 7,723 | -0.84(-3.89%) |
Feb 13, 2009 | 21.40 | 21.63 | 20.83 | 21.62 | 4,067 | +0.65(+3.12%) |
Feb 12, 2009 | 20.63 | 21.31 | 19.50 | 20.97 | 5,654 | +0.71(+3.51%) |
Feb 11, 2009 | 19.21 | 20.79 | 19.21 | 20.26 | 7,197 | +0.49(+2.46%) |
Feb 10, 2009 | 21.79 | 22.42 | 19.77 | 19.77 | 12,274 | -2.15(-9.80%) |
Feb 09, 2009 | 22.51 | 22.51 | 21.17 | 21.92 | 10,930 | -0.74(-3.26%) |
Feb 06, 2009 | 20.13 | 22.66 | 19.54 | 22.66 | 11,334 | +2.44(+12.06%) |
Feb 05, 2009 | 20.57 | 20.57 | 19.62 | 20.22 | 15,176 | -0.47(-2.26%) |
Feb 04, 2009 | 21.03 | 21.38 | 20.06 | 20.69 | 7,066 | -0.29(-1.38%) |
Feb 03, 2009 | 20.61 | 21.39 | 19.88 | 20.98 | 21,979 | +0.55(+2.70%) |