Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 10.55 | 10.70 | 10.33 | 10.33 | 254,451 | -0.06(-0.62%) |
Apr 29, 2009 | 10.20 | 10.47 | 10.20 | 10.39 | 29,972 | +0.42(+4.18%) |
Apr 28, 2009 | 10.00 | 10.12 | 9.974 | 9.974 | 13,296 | -0.14(-1.41%) |
Apr 27, 2009 | 10.19 | 10.27 | 10.12 | 10.12 | 30,506 | -0.39(-3.74%) |
Apr 24, 2009 | 10.48 | 10.57 | 10.41 | 10.51 | 12,687 | +0.20(+1.98%) |
Apr 23, 2009 | 10.40 | 10.40 | 10.18 | 10.31 | 42,971 | +0.20(+1.97%) |
Apr 22, 2009 | 10.09 | 10.36 | 10.09 | 10.11 | 30,815 | -0.10(-0.98%) |
Apr 21, 2009 | 10.06 | 10.26 | 10.05 | 10.21 | 4,376 | -0.02(-0.16%) |
Apr 20, 2009 | 10.42 | 10.43 | 10.11 | 10.22 | 22,289 | -0.49(-4.54%) |
Apr 17, 2009 | 10.65 | 10.77 | 10.60 | 10.71 | 92,582 | +0.09(+0.89%) |
Apr 16, 2009 | 10.64 | 10.69 | 10.50 | 10.62 | 12,950 | +0.06(+0.57%) |
Apr 15, 2009 | 10.45 | 10.56 | 10.33 | 10.56 | 4,894 | +0.06(+0.62%) |
Apr 14, 2009 | 10.40 | 10.70 | 10.40 | 10.49 | 105,755 | -0.15(-1.45%) |
Apr 13, 2009 | 10.66 | 10.66 | 10.36 | 10.64 | 38,291 | +0.20(+1.96%) |
Apr 09, 2009 | 10.26 | 10.44 | 10.26 | 10.44 | 10,088 | +0.55(+5.59%) |
Apr 08, 2009 | 10.00 | 10.02 | 9.853 | 9.888 | 17,306 | +0.03(+0.32%) |
Apr 07, 2009 | 9.919 | 9.983 | 9.809 | 9.857 | 15,175 | -0.25(-2.43%) |
Apr 06, 2009 | 9.953 | 10.10 | 9.908 | 10.10 | 42,239 | -0.03(-0.34%) |
Apr 03, 2009 | 10.03 | 10.14 | 10.00 | 10.14 | 5,710 | +0.02(+0.20%) |
Apr 02, 2009 | 9.903 | 10.22 | 9.903 | 10.12 | 51,037 | +0.70(+7.46%) |
Apr 01, 2009 | 9.240 | 9.535 | 9.236 | 9.415 | 106,056 | +0.18(+1.94%) |
Mar 31, 2009 | 9.037 | 9.281 | 9.028 | 9.236 | 3,347,443 | +0.28(+3.13%) |
Mar 30, 2009 | 9.141 | 9.141 | 8.899 | 8.956 | 95,944 | -0.60(-6.32%) |
Mar 26, 2009 | 9.502 | 9.594 | 9.432 | 9.560 | 9,459 | +0.26(+2.84%) |
Mar 25, 2009 | 9.253 | 9.584 | 9.169 | 9.296 | 159,734 | +0.04(+0.43%) |
Mar 24, 2009 | 9.186 | 9.411 | 9.186 | 9.256 | 13,502 | -0.31(-3.28%) |
Mar 23, 2009 | 9.266 | 9.570 | 9.136 | 9.570 | 52,392 | +0.82(+9.33%) |
Mar 20, 2009 | 8.947 | 9.042 | 8.753 | 8.753 | 19,799 | -0.34(-3.78%) |
Mar 19, 2009 | 9.087 | 9.151 | 9.032 | 9.097 | 9,998 | +0.03(+0.28%) |
Mar 18, 2009 | 8.830 | 9.082 | 8.710 | 9.072 | 12,470 | +0.28(+3.17%) |
Mar 17, 2009 | 8.629 | 8.793 | 8.619 | 8.793 | 49,466 | +0.17(+2.02%) |
Mar 16, 2009 | 8.693 | 8.733 | 8.619 | 8.619 | 7,973 | +0.28(+3.41%) |
Mar 13, 2009 | 8.335 | 8.380 | 8.250 | 8.335 | 7,921 | +0.12(+1.50%) |
Mar 12, 2009 | 7.981 | 8.235 | 7.946 | 8.211 | 68,916 | +0.27(+3.40%) |
Mar 11, 2009 | 8.042 | 8.046 | 7.822 | 7.941 | 12,135 | +0.11(+1.37%) |
Mar 10, 2009 | 7.628 | 7.872 | 7.628 | 7.834 | 21,811 | +0.55(+7.55%) |
Mar 09, 2009 | 7.414 | 7.518 | 7.264 | 7.284 | 104,687 | -0.39(-5.06%) |
Mar 06, 2009 | 7.782 | 7.782 | 7.473 | 7.673 | 236,550 | -0.19(-2.41%) |
Mar 05, 2009 | 7.927 | 8.041 | 7.737 | 7.862 | 14,940 | -0.42(-5.10%) |
Mar 04, 2009 | 8.103 | 8.404 | 8.096 | 8.284 | 57,946 | +0.35(+4.45%) |
Mar 02, 2009 | 7.986 | 8.081 | 7.845 | 7.931 | 1,228,728 | -0.41(-4.95%) |
Feb 27, 2009 | 8.195 | 8.429 | 8.155 | 8.345 | 1,226,980 | +0.09(+1.09%) |
Feb 26, 2009 | 8.520 | 8.520 | 8.255 | 8.255 | 19,395 | -0.11(-1.37%) |
Feb 25, 2009 | 8.355 | 8.514 | 8.213 | 8.370 | 42,615 | -0.06(-0.71%) |
Feb 24, 2009 | 8.155 | 8.539 | 8.155 | 8.429 | 74,206 | +0.20(+2.42%) |
Feb 23, 2009 | 8.514 | 8.514 | 8.136 | 8.230 | 55,300 | -0.37(-4.28%) |
Feb 20, 2009 | 8.394 | 8.599 | 8.340 | 8.599 | 12,639 | -0.03(-0.35%) |
Feb 19, 2009 | 8.813 | 8.813 | 8.519 | 8.629 | 34,308 | -0.12(-1.42%) |
Feb 18, 2009 | 8.758 | 9.689 | 8.638 | 8.753 | 84,941 | +0.02(+0.23%) |
Feb 17, 2009 | 8.947 | 8.947 | 8.718 | 8.733 | 116,083 | -0.66(-7.00%) |
Feb 13, 2009 | 9.430 | 9.470 | 9.385 | 9.390 | 466,507 | +0.00(+0.05%) |
Feb 12, 2009 | 9.197 | 9.419 | 9.152 | 9.385 | 273,397 | -0.17(-1.82%) |
Feb 11, 2009 | 9.669 | 9.709 | 9.485 | 9.560 | 28,520 | +0.07(+0.73%) |
Feb 10, 2009 | 9.848 | 9.873 | 9.485 | 9.490 | 336,895 | -0.41(-4.15%) |
Feb 09, 2009 | 9.804 | 10.00 | 9.804 | 9.901 | 36,716 | +0.02(+0.23%) |
Feb 06, 2009 | 9.540 | 9.898 | 9.540 | 9.878 | 39,789 | +0.29(+3.02%) |
Feb 05, 2009 | 9.344 | 9.594 | 9.344 | 9.589 | 14,655 | +0.09(+0.98%) |
Feb 04, 2009 | 9.555 | 9.572 | 9.405 | 9.496 | 4,348 | -0.20(-2.04%) |
Feb 03, 2009 | 9.560 | 9.759 | 9.475 | 9.694 | 27,548 | +0.01(+0.15%) |