Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 10.69 | 10.85 | 10.68 | 10.84 | 1,759,633 | +0.29(+2.75%) |
Apr 29, 2009 | 10.47 | 10.61 | 10.33 | 10.55 | 1,762,487 | +0.30(+2.90%) |
Apr 28, 2009 | 10.26 | 10.48 | 10.12 | 10.25 | 2,531,816 | +0.36(+3.61%) |
Apr 27, 2009 | 10.02 | 10.15 | 9.876 | 9.896 | 1,342,685 | -0.29(-2.82%) |
Apr 24, 2009 | 10.05 | 10.23 | 9.940 | 10.18 | 1,774,126 | +0.09(+0.86%) |
Apr 23, 2009 | 10.21 | 10.21 | 10.02 | 10.10 | 1,798,068 | -0.11(-1.11%) |
Apr 22, 2009 | 10.35 | 10.35 | 10.08 | 10.21 | 1,506,315 | -0.05(-0.52%) |
Apr 21, 2009 | 9.696 | 10.30 | 9.683 | 10.26 | 2,813,303 | +0.55(+5.64%) |
Apr 20, 2009 | 10.06 | 10.06 | 9.696 | 9.716 | 1,739,638 | -0.36(-3.61%) |
Apr 17, 2009 | 10.03 | 10.15 | 9.940 | 10.08 | 1,331,010 | +0.04(+0.40%) |
Apr 16, 2009 | 9.963 | 10.08 | 9.813 | 10.04 | 1,330,061 | +0.20(+2.00%) |
Apr 15, 2009 | 9.903 | 10.09 | 9.760 | 9.843 | 1,190,928 | -0.10(-1.01%) |
Apr 14, 2009 | 10.10 | 10.22 | 9.940 | 9.943 | 1,039,982 | -0.24(-2.39%) |
Apr 13, 2009 | 10.02 | 10.35 | 9.960 | 10.19 | 1,795,840 | +0.19(+1.87%) |
Apr 09, 2009 | 10.18 | 10.28 | 9.950 | 10.000 | 1,382,543 | +0.06(+0.60%) |
Apr 08, 2009 | 9.866 | 9.940 | 9.616 | 9.940 | 1,610,625 | +0.17(+1.74%) |
Apr 07, 2009 | 9.947 | 10.07 | 9.686 | 9.770 | 2,026,881 | -0.34(-3.34%) |
Apr 06, 2009 | 10.22 | 10.23 | 9.883 | 10.11 | 1,463,360 | -0.20(-1.98%) |
Apr 03, 2009 | 10.24 | 10.58 | 10.13 | 10.31 | 2,361,747 | +0.14(+1.41%) |
Apr 02, 2009 | 9.963 | 10.18 | 9.947 | 10.17 | 2,750,797 | +0.37(+3.78%) |
Apr 01, 2009 | 9.533 | 9.916 | 9.516 | 9.796 | 1,745,086 | +0.01(+0.14%) |
Mar 31, 2009 | 9.896 | 10.04 | 9.557 | 9.783 | 2,192,562 | -0.02(-0.24%) |
Mar 30, 2009 | 9.716 | 9.850 | 9.366 | 9.806 | 2,103,571 | -0.72(-6.88%) |
Mar 26, 2009 | 10.38 | 10.53 | 10.22 | 10.53 | 3,400,137 | +0.32(+3.11%) |
Mar 25, 2009 | 10.15 | 10.21 | 9.770 | 10.21 | 3,210,211 | +0.51(+5.23%) |
Mar 24, 2009 | 9.993 | 10.14 | 9.613 | 9.706 | 5,109,124 | +0.05(+0.48%) |
Mar 23, 2009 | 9.315 | 9.659 | 9.315 | 9.659 | 1,729,236 | +0.71(+7.99%) |
Mar 20, 2009 | 9.482 | 9.619 | 8.901 | 8.945 | 1,739,977 | -0.50(-5.30%) |
Mar 19, 2009 | 9.048 | 9.639 | 9.048 | 9.446 | 2,539,373 | +0.58(+6.59%) |
Mar 18, 2009 | 8.778 | 8.975 | 8.417 | 8.861 | 2,000,477 | +0.17(+1.96%) |
Mar 17, 2009 | 8.541 | 8.691 | 8.274 | 8.691 | 1,751,031 | +0.31(+3.75%) |
Mar 16, 2009 | 8.434 | 8.658 | 8.347 | 8.377 | 1,550,419 | +0.04(+0.48%) |
Mar 13, 2009 | 8.594 | 8.678 | 8.152 | 8.337 | 0 | -0.03(-0.32%) |
Mar 12, 2009 | 8.237 | 8.417 | 8.003 | 8.364 | 2,369,765 | +0.19(+2.33%) |
Mar 11, 2009 | 8.354 | 8.427 | 8.013 | 8.174 | 1,394,981 | -0.11(-1.29%) |
Mar 10, 2009 | 8.260 | 8.511 | 7.977 | 8.280 | 1,940,738 | +0.46(+5.85%) |
Mar 09, 2009 | 7.883 | 8.144 | 7.763 | 7.823 | 2,098,950 | -0.26(-3.22%) |
Mar 06, 2009 | 8.050 | 8.324 | 7.846 | 8.083 | 0 | +0.05(+0.62%) |
Mar 05, 2009 | 8.467 | 8.514 | 7.932 | 8.033 | 1,777,372 | -0.63(-7.28%) |
Mar 04, 2009 | 8.130 | 8.761 | 8.087 | 8.664 | 3,127,180 | +0.81(+10.33%) |
Mar 02, 2009 | 8.347 | 8.374 | 7.720 | 7.853 | 4,000,727 | -0.67(-7.87%) |
Feb 27, 2009 | 8.678 | 8.798 | 8.447 | 8.524 | 0 | -0.25(-2.89%) |
Feb 26, 2009 | 9.105 | 9.212 | 8.741 | 8.778 | 1,462,420 | -0.27(-2.99%) |
Feb 25, 2009 | 9.275 | 9.285 | 8.917 | 9.048 | 1,828,476 | -0.20(-2.13%) |
Feb 24, 2009 | 8.885 | 9.325 | 8.694 | 9.245 | 2,475,830 | +0.34(+3.86%) |
Feb 23, 2009 | 9.583 | 9.683 | 8.891 | 8.901 | 2,873,727 | -0.72(-7.49%) |
Feb 20, 2009 | 9.386 | 9.800 | 9.386 | 9.623 | 0 | -0.05(-0.55%) |
Feb 19, 2009 | 9.683 | 9.890 | 9.599 | 9.676 | 1,710,179 | +0.10(+1.08%) |
Feb 18, 2009 | 9.719 | 9.783 | 9.366 | 9.573 | 2,037,915 | -0.11(-1.14%) |
Feb 17, 2009 | 10.01 | 10.01 | 9.683 | 9.683 | 2,304,618 | -0.40(-3.97%) |
Feb 13, 2009 | 10.12 | 10.26 | 9.432 | 10.08 | 3,706,215 | +0.19(+1.96%) |
Feb 12, 2009 | 10.01 | 10.01 | 9.426 | 9.890 | 1,290,665 | +0.13(+1.37%) |
Feb 11, 2009 | 9.633 | 9.916 | 9.603 | 9.756 | 1,560,938 | +0.13(+1.35%) |
Feb 10, 2009 | 10.07 | 10.25 | 9.456 | 9.626 | 1,992,531 | -0.43(-4.32%) |
Feb 09, 2009 | 9.947 | 10.10 | 9.920 | 10.06 | 1,697,720 | +0.23(+2.31%) |
Feb 06, 2009 | 9.599 | 9.910 | 9.599 | 9.833 | 1,640,422 | +0.27(+2.83%) |
Feb 05, 2009 | 9.516 | 9.716 | 9.356 | 9.563 | 1,606,974 | +0.07(+0.74%) |
Feb 04, 2009 | 9.556 | 9.883 | 9.459 | 9.492 | 2,143,989 | -0.03(-0.35%) |
Feb 03, 2009 | 9.272 | 9.599 | 9.272 | 9.526 | 2,113,608 | +0.26(+2.81%) |