Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 10.23 | 10.35 | 10.08 | 10.08 | 13,697 | -0.12(-1.18%) |
Apr 29, 2009 | 10.18 | 10.24 | 10.13 | 10.20 | 20,569 | +0.08(+0.77%) |
Apr 28, 2009 | 10.21 | 10.21 | 10.11 | 10.12 | 40,465 | -0.07(-0.72%) |
Apr 27, 2009 | 10.47 | 10.47 | 10.20 | 10.20 | 62,432 | -0.00(-0.04%) |
Apr 24, 2009 | 10.22 | 10.27 | 10.14 | 10.20 | 246,285 | -0.01(-0.11%) |
Apr 23, 2009 | 10.35 | 10.35 | 10.09 | 10.21 | 35,282 | +0.03(+0.27%) |
Apr 22, 2009 | 10.26 | 10.32 | 10.17 | 10.18 | 49,472 | -0.09(-0.86%) |
Apr 21, 2009 | 10.26 | 10.29 | 10.16 | 10.27 | 48,072 | -0.04(-0.41%) |
Apr 20, 2009 | 10.45 | 10.52 | 10.32 | 10.32 | 71,831 | -0.29(-2.76%) |
Apr 17, 2009 | 10.48 | 10.65 | 10.48 | 10.61 | 8,027 | +0.13(+1.21%) |
Apr 16, 2009 | 10.35 | 10.51 | 10.34 | 10.48 | 169,026 | +0.15(+1.42%) |
Apr 15, 2009 | 10.18 | 10.34 | 10.18 | 10.33 | 32,490 | +0.14(+1.40%) |
Apr 14, 2009 | 10.23 | 10.30 | 10.14 | 10.19 | 109,048 | -0.15(-1.49%) |
Apr 13, 2009 | 10.29 | 10.36 | 10.29 | 10.35 | 11,004 | +0.03(+0.30%) |
Apr 09, 2009 | 10.52 | 10.52 | 10.30 | 10.32 | 89,873 | +0.05(+0.45%) |
Apr 08, 2009 | 10.08 | 10.28 | 10.08 | 10.27 | 21,641 | +0.18(+1.82%) |
Apr 07, 2009 | 10.14 | 10.19 | 10.06 | 10.09 | 54,412 | -0.13(-1.27%) |
Apr 06, 2009 | 10.17 | 10.33 | 10.15 | 10.22 | 18,842 | +0.01(+0.08%) |
Apr 03, 2009 | 10.37 | 10.37 | 10.13 | 10.21 | 57,300 | -0.11(-1.08%) |
Apr 02, 2009 | 10.40 | 10.51 | 10.32 | 10.32 | 173,981 | +0.15(+1.48%) |
Apr 01, 2009 | 10.12 | 10.28 | 10.05 | 10.17 | 44,143 | -0.24(-2.29%) |
Mar 31, 2009 | 10.35 | 10.54 | 10.32 | 10.41 | 30,778 | +0.18(+1.77%) |
Mar 30, 2009 | 10.22 | 10.23 | 10.15 | 10.23 | 27,602 | -0.35(-3.35%) |
Mar 26, 2009 | 10.58 | 10.62 | 10.48 | 10.58 | 42,468 | +0.17(+1.63%) |
Mar 25, 2009 | 10.27 | 10.48 | 10.18 | 10.41 | 83,064 | +0.10(+0.97%) |
Mar 24, 2009 | 10.48 | 10.48 | 10.31 | 10.31 | 82,939 | -0.17(-1.62%) |
Mar 23, 2009 | 10.30 | 10.48 | 10.22 | 10.48 | 53,833 | +0.47(+4.73%) |
Mar 20, 2009 | 10.10 | 10.10 | 9.958 | 10.01 | 30,846 | -0.07(-0.69%) |
Mar 19, 2009 | 10.23 | 10.24 | 9.980 | 10.08 | 261,268 | -0.18(-1.76%) |
Mar 18, 2009 | 10.14 | 10.40 | 10.14 | 10.26 | 160,793 | -0.03(-0.34%) |
Mar 17, 2009 | 10.15 | 10.30 | 9.972 | 10.29 | 21,649 | +0.24(+2.37%) |
Mar 16, 2009 | 10.30 | 10.38 | 10.03 | 10.05 | 23,228 | -0.17(-1.69%) |
Mar 13, 2009 | 10.32 | 10.32 | 9.988 | 10.23 | 0 | +0.29(+2.95%) |
Mar 12, 2009 | 9.534 | 9.961 | 9.468 | 9.934 | 19,120 | +0.39(+4.12%) |
Mar 11, 2009 | 9.730 | 9.792 | 9.495 | 9.541 | 42,390 | -0.11(-1.12%) |
Mar 10, 2009 | 9.530 | 9.649 | 9.508 | 9.649 | 12,692 | +0.39(+4.20%) |
Mar 09, 2009 | 9.349 | 9.433 | 9.218 | 9.260 | 27,804 | +0.02(+0.21%) |
Mar 06, 2009 | 9.245 | 9.299 | 9.087 | 9.241 | 0 | +0.10(+1.10%) |
Mar 05, 2009 | 9.205 | 9.210 | 9.106 | 9.141 | 85,048 | -0.30(-3.21%) |
Mar 04, 2009 | 9.303 | 9.545 | 9.260 | 9.444 | 82,339 | +0.22(+2.37%) |
Mar 02, 2009 | 9.626 | 9.626 | 9.226 | 9.226 | 277,023 | -0.59(-5.97%) |
Feb 27, 2009 | 9.938 | 9.969 | 9.799 | 9.811 | 0 | -0.33(-3.23%) |
Feb 26, 2009 | 10.70 | 10.70 | 10.14 | 10.14 | 47,446 | -0.44(-4.15%) |
Feb 25, 2009 | 10.84 | 10.84 | 10.49 | 10.58 | 45,143 | -0.20(-1.89%) |
Feb 24, 2009 | 10.59 | 10.79 | 10.59 | 10.78 | 149,820 | +0.14(+1.34%) |
Feb 23, 2009 | 10.84 | 11.06 | 10.60 | 10.64 | 207,492 | -0.18(-1.67%) |
Feb 20, 2009 | 10.72 | 10.95 | 10.72 | 10.82 | 120,592 | -0.16(-1.44%) |
Feb 19, 2009 | 11.08 | 11.15 | 10.97 | 10.98 | 10,905 | -0.05(-0.49%) |
Feb 18, 2009 | 11.34 | 11.34 | 10.93 | 11.03 | 434,840 | -0.13(-1.14%) |
Feb 17, 2009 | 11.51 | 11.51 | 11.04 | 11.16 | 59,461 | -0.28(-2.42%) |
Feb 13, 2009 | 11.47 | 11.49 | 11.35 | 11.44 | 34,858 | -0.02(-0.17%) |
Feb 12, 2009 | 11.30 | 11.47 | 11.17 | 11.45 | 52,197 | +0.08(+0.71%) |
Feb 11, 2009 | 11.22 | 11.37 | 11.22 | 11.37 | 173,374 | +0.21(+1.90%) |
Feb 10, 2009 | 11.49 | 11.54 | 11.14 | 11.16 | 305,116 | -0.34(-2.94%) |
Feb 09, 2009 | 11.69 | 11.77 | 11.41 | 11.50 | 334,375 | -0.27(-2.33%) |
Feb 06, 2009 | 11.68 | 11.97 | 11.67 | 11.77 | 63,681 | +0.15(+1.26%) |
Feb 05, 2009 | 11.50 | 11.70 | 11.45 | 11.63 | 210,585 | +0.03(+0.23%) |
Feb 04, 2009 | 11.67 | 11.79 | 11.57 | 11.60 | 176,519 | -0.01(-0.09%) |
Feb 03, 2009 | 11.47 | 11.71 | 11.37 | 11.61 | 113,723 | +0.21(+1.86%) |