Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 12.06 | 12.16 | 11.93 | 12.03 | 13,370 | +0.15(+1.25%) |
Apr 29, 2009 | 11.74 | 11.94 | 11.74 | 11.88 | 3,472 | +0.30(+2.61%) |
Apr 28, 2009 | 11.48 | 11.63 | 11.34 | 11.58 | 16,162 | -0.19(-1.59%) |
Apr 27, 2009 | 11.71 | 11.84 | 11.53 | 11.77 | 28,619 | -0.34(-2.81%) |
Apr 24, 2009 | 11.91 | 12.18 | 11.91 | 12.11 | 28,975 | +0.14(+1.14%) |
Apr 23, 2009 | 11.78 | 12.02 | 11.69 | 11.97 | 25,708 | +0.19(+1.58%) |
Apr 22, 2009 | 11.48 | 11.88 | 11.48 | 11.79 | 66,054 | -0.02(-0.19%) |
Apr 21, 2009 | 11.51 | 11.94 | 11.51 | 11.81 | 21,704 | +0.11(+0.94%) |
Apr 20, 2009 | 12.14 | 12.14 | 11.65 | 11.70 | 32,673 | -0.60(-4.86%) |
Apr 17, 2009 | 12.19 | 12.33 | 12.17 | 12.30 | 8,152 | +0.03(+0.22%) |
Apr 16, 2009 | 12.04 | 12.27 | 12.02 | 12.27 | 12,269 | +0.26(+2.17%) |
Apr 15, 2009 | 11.82 | 12.07 | 11.82 | 12.01 | 12,944 | -0.04(-0.29%) |
Apr 14, 2009 | 12.15 | 12.15 | 11.97 | 12.04 | 19,346 | -0.14(-1.17%) |
Apr 13, 2009 | 12.14 | 12.26 | 11.99 | 12.19 | 11,723 | +0.25(+2.07%) |
Apr 09, 2009 | 11.94 | 11.95 | 11.80 | 11.94 | 17,416 | +0.52(+4.51%) |
Apr 08, 2009 | 11.32 | 11.51 | 11.32 | 11.42 | 5,148 | +0.14(+1.26%) |
Apr 07, 2009 | 11.41 | 11.45 | 11.27 | 11.28 | 11,703 | -0.13(-1.11%) |
Apr 06, 2009 | 12.77 | 12.77 | 11.33 | 11.41 | 12,590 | -0.16(-1.37%) |
Apr 03, 2009 | 11.40 | 11.66 | 11.39 | 11.57 | 22,573 | +0.13(+1.15%) |
Apr 02, 2009 | 11.37 | 11.59 | 11.37 | 11.44 | 31,873 | +0.67(+6.21%) |
Apr 01, 2009 | 10.60 | 10.85 | 10.50 | 10.77 | 39,097 | +0.27(+2.61%) |
Mar 31, 2009 | 10.40 | 10.57 | 10.38 | 10.49 | 64,629 | +0.20(+1.92%) |
Mar 30, 2009 | 10.28 | 10.30 | 10.11 | 10.30 | 48,295 | -0.66(-6.00%) |
Mar 26, 2009 | 10.86 | 10.96 | 10.75 | 10.95 | 3,343 | +0.37(+3.52%) |
Mar 25, 2009 | 10.59 | 10.82 | 10.48 | 10.58 | 28,200 | +0.05(+0.46%) |
Mar 24, 2009 | 11.12 | 11.12 | 10.50 | 10.53 | 10,820 | -0.39(-3.60%) |
Mar 23, 2009 | 10.71 | 10.94 | 10.70 | 10.93 | 57,819 | +0.78(+7.64%) |
Mar 20, 2009 | 10.28 | 10.30 | 10.14 | 10.15 | 17,629 | -0.27(-2.61%) |
Mar 19, 2009 | 10.67 | 10.67 | 10.36 | 10.42 | 12,267 | +0.10(+1.01%) |
Mar 18, 2009 | 10.05 | 10.44 | 9.951 | 10.32 | 25,575 | +0.30(+2.95%) |
Mar 17, 2009 | 9.904 | 10.02 | 9.868 | 10.02 | 13,198 | +0.31(+3.16%) |
Mar 16, 2009 | 9.951 | 9.962 | 9.715 | 9.715 | 10,017 | +0.13(+1.37%) |
Mar 13, 2009 | 9.441 | 9.649 | 8.877 | 9.584 | 0 | +0.22(+2.40%) |
Mar 12, 2009 | 9.101 | 9.430 | 9.101 | 9.359 | 23,473 | +0.37(+4.15%) |
Mar 11, 2009 | 9.129 | 9.129 | 8.844 | 8.986 | 32,236 | +0.09(+1.05%) |
Mar 10, 2009 | 8.745 | 9.016 | 8.745 | 8.893 | 44,265 | +0.62(+7.55%) |
Mar 09, 2009 | 8.411 | 8.539 | 8.257 | 8.268 | 71,739 | -0.55(-6.27%) |
Mar 06, 2009 | 8.931 | 8.975 | 8.564 | 8.822 | 0 | -0.05(-0.56%) |
Mar 05, 2009 | 9.019 | 9.108 | 8.871 | 8.871 | 14,278 | -0.38(-4.14%) |
Mar 04, 2009 | 9.194 | 9.452 | 9.178 | 9.255 | 109,370 | +0.28(+3.08%) |
Mar 02, 2009 | 9.200 | 9.276 | 8.970 | 8.978 | 76,807 | -0.58(-6.10%) |
Feb 27, 2009 | 9.441 | 9.726 | 9.403 | 9.562 | 0 | +0.07(+0.69%) |
Feb 26, 2009 | 9.715 | 9.742 | 9.408 | 9.496 | 17,184 | -0.07(-0.74%) |
Feb 25, 2009 | 9.348 | 9.715 | 9.315 | 9.567 | 42,020 | -0.01(-0.06%) |
Feb 24, 2009 | 9.348 | 9.677 | 9.348 | 9.573 | 73,418 | +0.26(+2.76%) |
Feb 23, 2009 | 9.649 | 9.649 | 9.315 | 9.315 | 26,400 | -0.46(-4.71%) |
Feb 20, 2009 | 9.627 | 9.775 | 9.529 | 9.775 | 67,528 | -0.00(-0.00%) |
Feb 19, 2009 | 10.05 | 10.05 | 9.770 | 9.775 | 37,934 | -0.26(-2.57%) |
Feb 18, 2009 | 10.04 | 10.05 | 9.868 | 10.03 | 107,808 | -0.03(-0.33%) |
Feb 17, 2009 | 10.32 | 10.32 | 10.05 | 10.07 | 28,353 | -0.75(-6.89%) |
Feb 13, 2009 | 10.93 | 10.93 | 10.75 | 10.81 | 15,359 | -0.07(-0.60%) |
Feb 12, 2009 | 10.71 | 10.88 | 10.66 | 10.88 | 15,817 | -0.03(-0.30%) |
Feb 11, 2009 | 11.07 | 11.12 | 10.85 | 10.91 | 50,895 | +0.09(+0.81%) |
Feb 10, 2009 | 11.31 | 11.31 | 10.82 | 10.82 | 11,680 | -0.54(-4.77%) |
Feb 09, 2009 | 11.30 | 11.52 | 11.25 | 11.36 | 27,917 | -0.05(-0.48%) |
Feb 06, 2009 | 11.10 | 11.42 | 11.10 | 11.42 | 38,339 | +0.36(+3.22%) |
Feb 05, 2009 | 10.85 | 11.08 | 10.85 | 11.06 | 36,149 | +0.08(+0.70%) |
Feb 04, 2009 | 11.10 | 11.15 | 10.88 | 10.99 | 20,633 | -0.20(-1.81%) |
Feb 03, 2009 | 11.07 | 11.28 | 10.95 | 11.19 | 29,090 | -0.05(-0.44%) |