Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 12.64 | 12.73 | 12.44 | 12.49 | 674,187 | +0.12(+0.93%) |
Apr 29, 2009 | 12.23 | 12.56 | 12.23 | 12.37 | 811,184 | +0.32(+2.70%) |
Apr 28, 2009 | 11.90 | 12.18 | 11.84 | 12.05 | 644,112 | -0.04(-0.36%) |
Apr 27, 2009 | 12.11 | 12.35 | 12.04 | 12.09 | 1,099,015 | -0.19(-1.53%) |
Apr 24, 2009 | 12.31 | 12.40 | 12.24 | 12.28 | 1,100,304 | +0.21(+1.74%) |
Apr 23, 2009 | 11.88 | 12.07 | 11.79 | 12.07 | 2,463,012 | +0.22(+1.89%) |
Apr 22, 2009 | 11.59 | 12.03 | 11.59 | 11.85 | 7,044,493 | +0.12(+0.99%) |
Apr 21, 2009 | 11.39 | 11.76 | 11.37 | 11.73 | 756,210 | +0.22(+1.95%) |
Apr 20, 2009 | 11.85 | 11.85 | 11.51 | 11.51 | 1,231,742 | -0.65(-5.35%) |
Apr 17, 2009 | 12.16 | 12.23 | 12.08 | 12.16 | 1,095,809 | -0.06(-0.47%) |
Apr 16, 2009 | 12.21 | 12.26 | 12.06 | 12.21 | 574,025 | +0.12(+0.95%) |
Apr 15, 2009 | 11.83 | 12.12 | 11.78 | 12.10 | 699,282 | +0.17(+1.39%) |
Apr 14, 2009 | 11.93 | 12.11 | 11.90 | 11.93 | 1,319,606 | -0.12(-1.02%) |
Apr 13, 2009 | 11.84 | 12.14 | 11.82 | 12.05 | 790,087 | +0.22(+1.89%) |
Apr 09, 2009 | 11.82 | 11.94 | 11.72 | 11.83 | 622,424 | +0.30(+2.57%) |
Apr 08, 2009 | 11.53 | 11.64 | 11.39 | 11.53 | 302,116 | +0.21(+1.85%) |
Apr 07, 2009 | 11.42 | 11.51 | 11.31 | 11.32 | 927,979 | -0.35(-3.03%) |
Apr 06, 2009 | 11.62 | 11.72 | 11.48 | 11.68 | 507,024 | -0.23(-1.94%) |
Apr 03, 2009 | 11.66 | 11.91 | 11.64 | 11.91 | 782,787 | +0.28(+2.42%) |
Apr 02, 2009 | 11.51 | 11.84 | 11.49 | 11.63 | 1,420,316 | +0.65(+5.92%) |
Apr 01, 2009 | 10.62 | 11.02 | 10.57 | 10.98 | 600,238 | +0.17(+1.54%) |
Mar 31, 2009 | 10.70 | 10.91 | 10.65 | 10.81 | 537,282 | +0.33(+3.10%) |
Mar 30, 2009 | 10.60 | 10.65 | 10.36 | 10.49 | 1,027,512 | -1.00(-8.74%) |
Mar 26, 2009 | 12.33 | 12.33 | 11.32 | 11.49 | 2,225,697 | +0.16(+1.40%) |
Mar 25, 2009 | 11.15 | 11.48 | 11.12 | 11.33 | 894,373 | +0.25(+2.28%) |
Mar 24, 2009 | 11.15 | 11.35 | 11.07 | 11.08 | 548,830 | -0.40(-3.52%) |
Mar 23, 2009 | 11.25 | 11.48 | 11.22 | 11.48 | 962,250 | +0.69(+6.35%) |
Mar 20, 2009 | 10.97 | 11.02 | 10.77 | 10.80 | 869,392 | -0.26(-2.35%) |
Mar 19, 2009 | 11.20 | 11.32 | 10.91 | 11.06 | 1,219,260 | +0.18(+1.66%) |
Mar 18, 2009 | 10.35 | 10.93 | 10.30 | 10.88 | 985,567 | +0.42(+4.01%) |
Mar 17, 2009 | 10.26 | 10.46 | 10.17 | 10.46 | 1,781,193 | +0.13(+1.26%) |
Mar 16, 2009 | 10.47 | 10.54 | 10.30 | 10.33 | 1,814,623 | +0.09(+0.85%) |
Mar 13, 2009 | 10.31 | 10.36 | 10.08 | 10.24 | 0 | -0.02(-0.21%) |
Mar 12, 2009 | 9.873 | 10.28 | 9.736 | 10.26 | 4,107,405 | +0.30(+3.05%) |
Mar 11, 2009 | 10.02 | 10.13 | 9.816 | 9.960 | 991,909 | +0.17(+1.77%) |
Mar 10, 2009 | 9.534 | 9.902 | 9.534 | 9.787 | 1,557,354 | +0.59(+6.44%) |
Mar 09, 2009 | 9.007 | 9.339 | 9.007 | 9.194 | 566,338 | -0.06(-0.70%) |
Mar 06, 2009 | 9.418 | 9.556 | 9.108 | 9.259 | 0 | +0.04(+0.47%) |
Mar 05, 2009 | 10.10 | 10.10 | 9.165 | 9.216 | 498,465 | -0.56(-5.76%) |
Mar 04, 2009 | 9.519 | 9.924 | 9.491 | 9.779 | 915,240 | +0.55(+5.95%) |
Mar 02, 2009 | 9.425 | 9.534 | 9.230 | 9.230 | 953,285 | -0.51(-5.26%) |
Feb 27, 2009 | 9.693 | 9.902 | 9.577 | 9.743 | 0 | -0.14(-1.46%) |
Feb 26, 2009 | 10.05 | 10.16 | 9.844 | 9.888 | 573,787 | +0.03(+0.29%) |
Feb 25, 2009 | 10.07 | 10.07 | 9.678 | 9.859 | 1,789,925 | -0.35(-3.40%) |
Feb 24, 2009 | 9.852 | 10.26 | 9.801 | 10.21 | 1,042,210 | +0.37(+3.74%) |
Feb 23, 2009 | 10.40 | 10.40 | 9.801 | 9.837 | 1,159,075 | -0.51(-4.95%) |
Feb 20, 2009 | 10.25 | 11.07 | 10.16 | 10.35 | 1,489,410 | -0.20(-1.92%) |
Feb 19, 2009 | 10.74 | 10.93 | 10.54 | 10.55 | 505,133 | +0.06(+0.55%) |
Feb 18, 2009 | 10.61 | 10.65 | 10.36 | 10.49 | 802,645 | -0.09(-0.82%) |
Feb 17, 2009 | 11.30 | 11.30 | 10.56 | 10.58 | 1,078,035 | -0.72(-6.39%) |
Feb 13, 2009 | 11.38 | 11.47 | 11.28 | 11.30 | 318,648 | -0.14(-1.26%) |
Feb 12, 2009 | 11.26 | 11.48 | 11.13 | 11.45 | 1,085,965 | -0.18(-1.55%) |
Feb 11, 2009 | 11.69 | 12.28 | 11.47 | 11.63 | 432,526 | +0.14(+1.26%) |
Feb 10, 2009 | 12.03 | 12.11 | 11.41 | 11.48 | 624,932 | -0.64(-5.30%) |
Feb 09, 2009 | 12.13 | 12.26 | 12.04 | 12.13 | 431,070 | +0.14(+1.15%) |
Feb 06, 2009 | 11.78 | 12.16 | 11.72 | 11.99 | 803,542 | +0.40(+3.43%) |
Feb 05, 2009 | 11.32 | 11.78 | 11.25 | 11.59 | 689,760 | +0.22(+1.97%) |
Feb 04, 2009 | 11.43 | 11.74 | 11.35 | 11.37 | 827,987 | -0.17(-1.44%) |
Feb 03, 2009 | 11.20 | 11.57 | 11.12 | 11.53 | 811,717 | +0.52(+4.72%) |