Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 12.04 | 12.28 | 11.80 | 11.91 | 260,770 | +0.01(+0.10%) |
Apr 29, 2009 | 11.69 | 12.03 | 11.65 | 11.89 | 271,760 | +0.49(+4.33%) |
Apr 28, 2009 | 11.09 | 11.69 | 11.09 | 11.40 | 275,845 | +0.10(+0.89%) |
Apr 27, 2009 | 11.59 | 11.82 | 11.00 | 11.30 | 194,440 | -0.73(-6.08%) |
Apr 24, 2009 | 11.46 | 12.31 | 11.44 | 12.03 | 394,539 | +0.58(+5.03%) |
Apr 23, 2009 | 11.17 | 11.45 | 10.89 | 11.45 | 369,663 | +0.59(+5.42%) |
Apr 22, 2009 | 11.19 | 11.53 | 10.87 | 10.87 | 217,474 | -0.48(-4.24%) |
Apr 21, 2009 | 9.867 | 11.35 | 9.867 | 11.35 | 655,241 | +0.95(+9.09%) |
Apr 20, 2009 | 11.20 | 11.20 | 10.40 | 10.40 | 7,836 | -1.47(-12.41%) |
Apr 17, 2009 | 11.29 | 11.97 | 11.28 | 11.88 | 36,608 | +0.31(+2.67%) |
Apr 16, 2009 | 10.84 | 11.91 | 10.83 | 11.57 | 16,193 | +0.65(+5.97%) |
Apr 15, 2009 | 10.21 | 10.91 | 10.21 | 10.91 | 18,960 | +0.45(+4.34%) |
Apr 14, 2009 | 11.02 | 11.02 | 10.46 | 10.46 | 17,108 | -0.90(-7.95%) |
Apr 13, 2009 | 11.19 | 11.36 | 10.88 | 11.36 | 13,311 | +0.28(+2.52%) |
Apr 09, 2009 | 10.20 | 11.09 | 10.20 | 11.09 | 12,449 | +1.31(+13.42%) |
Apr 08, 2009 | 9.950 | 9.950 | 9.768 | 9.774 | 5,955 | -0.10(-1.00%) |
Apr 07, 2009 | 10.49 | 10.74 | 9.873 | 9.873 | 11,542 | -0.83(-7.72%) |
Apr 06, 2009 | 10.56 | 10.70 | 10.24 | 10.70 | 5,403 | +0.37(+3.57%) |
Apr 03, 2009 | 9.813 | 10.33 | 9.813 | 10.33 | 7,074 | +0.86(+9.03%) |
Apr 02, 2009 | 9.475 | 9.475 | 9.475 | 9.475 | 942 | +0.16(+1.75%) |
Apr 01, 2009 | 9.274 | 9.314 | 9.130 | 9.312 | 5,169 | -0.05(-0.53%) |
Mar 31, 2009 | 9.054 | 9.403 | 9.054 | 9.362 | 6,652 | +0.69(+7.95%) |
Mar 30, 2009 | 8.793 | 8.793 | 8.670 | 8.672 | 2,355 | -1.00(-10.33%) |
Mar 26, 2009 | 9.469 | 9.686 | 9.415 | 9.671 | 20,065 | +0.73(+8.18%) |
Mar 25, 2009 | 9.439 | 9.588 | 8.732 | 8.940 | 16,645 | -1.22(-12.05%) |
Mar 24, 2009 | 9.998 | 10.16 | 9.998 | 10.16 | 5,047 | +0.06(+0.59%) |
Mar 23, 2009 | 9.522 | 10.10 | 9.219 | 10.10 | 5,863 | +1.36(+15.49%) |
Mar 20, 2009 | 9.261 | 9.261 | 8.749 | 8.749 | 15,895 | -0.73(-7.65%) |
Mar 19, 2009 | 9.903 | 10.05 | 9.475 | 9.475 | 41,662 | -0.59(-5.85%) |
Mar 18, 2009 | 9.278 | 10.08 | 9.278 | 10.06 | 15,427 | +0.45(+4.70%) |
Mar 17, 2009 | 9.421 | 9.611 | 8.785 | 9.611 | 28,541 | +0.70(+7.80%) |
Mar 16, 2009 | 9.700 | 9.700 | 8.916 | 8.916 | 51,026 | -0.83(-8.48%) |
Mar 13, 2009 | 10.27 | 10.27 | 9.415 | 9.742 | 0 | -0.16(-1.62%) |
Mar 12, 2009 | 9.391 | 9.903 | 9.314 | 9.903 | 13,188 | +0.70(+7.55%) |
Mar 11, 2009 | 9.950 | 9.950 | 9.088 | 9.207 | 71,185 | -0.05(-0.51%) |
Mar 10, 2009 | 8.993 | 9.255 | 8.987 | 9.255 | 9,623 | +1.00(+12.18%) |
Mar 09, 2009 | 7.614 | 8.250 | 7.614 | 8.250 | 21,194 | +0.22(+2.74%) |
Mar 06, 2009 | 8.078 | 8.078 | 7.602 | 8.030 | 0 | -0.08(-1.03%) |
Mar 05, 2009 | 8.115 | 8.232 | 8.113 | 8.113 | 4,069 | -0.44(-5.14%) |
Mar 04, 2009 | 8.553 | 8.553 | 8.520 | 8.553 | 504 | +0.17(+2.06%) |
Mar 02, 2009 | 8.839 | 8.868 | 8.327 | 8.381 | 12,767 | -0.74(-8.14%) |
Feb 27, 2009 | 9.213 | 9.249 | 9.124 | 9.124 | 0 | -0.63(-6.48%) |
Feb 26, 2009 | 9.756 | 9.756 | 9.756 | 9.756 | 925 | +0.04(+0.45%) |
Feb 25, 2009 | 9.659 | 9.766 | 9.481 | 9.712 | 5,383 | -0.09(-0.91%) |
Feb 24, 2009 | 9.225 | 9.861 | 9.201 | 9.802 | 5,265 | +0.71(+7.85%) |
Feb 23, 2009 | 9.903 | 9.903 | 9.088 | 9.088 | 8,305 | -0.65(-6.71%) |
Feb 20, 2009 | 9.231 | 9.742 | 9.168 | 9.742 | 3,221 | +0.60(+6.57%) |
Feb 19, 2009 | 9.725 | 9.725 | 9.142 | 9.142 | 12,934 | -0.44(-4.54%) |
Feb 18, 2009 | 11.12 | 11.12 | 9.308 | 9.577 | 6,897 | +0.05(+0.57%) |
Feb 17, 2009 | 11.12 | 11.12 | 9.522 | 9.522 | 14,047 | -0.61(-6.04%) |
Feb 13, 2009 | 11.12 | 11.12 | 10.13 | 10.13 | 54,319 | -0.61(-5.64%) |
Feb 12, 2009 | 10.69 | 10.78 | 10.10 | 10.74 | 57,134 | +0.06(+0.56%) |
Feb 11, 2009 | 10.85 | 10.85 | 10.68 | 10.68 | 2,018 | -0.05(-0.44%) |
Feb 10, 2009 | 11.57 | 11.63 | 10.73 | 10.73 | 31,440 | -1.09(-9.25%) |
Feb 09, 2009 | 11.62 | 11.82 | 11.57 | 11.82 | 13,433 | +0.12(+1.07%) |
Feb 06, 2009 | 10.98 | 11.70 | 10.98 | 11.70 | 26,410 | +0.83(+7.60%) |
Feb 05, 2009 | 10.71 | 11.23 | 10.57 | 10.87 | 77,210 | -0.20(-1.83%) |
Feb 04, 2009 | 11.54 | 11.63 | 11.07 | 11.07 | 28,923 | -0.29(-2.51%) |
Feb 03, 2009 | 11.50 | 11.50 | 11.19 | 11.36 | 105,245 | -0.11(-0.93%) |