Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 17.36 | 17.63 | 14.06 | 14.07 | 708,174 | -3.61(-20.40%) |
Apr 29, 2009 | 16.82 | 17.98 | 16.64 | 17.67 | 176,171 | +0.93(+5.53%) |
Apr 28, 2009 | 16.05 | 17.08 | 16.05 | 16.75 | 249,016 | +0.26(+1.60%) |
Apr 27, 2009 | 16.48 | 16.88 | 16.11 | 16.48 | 220,698 | -0.37(-2.20%) |
Apr 24, 2009 | 16.14 | 17.15 | 16.04 | 16.85 | 255,056 | +0.91(+5.69%) |
Apr 23, 2009 | 15.93 | 16.04 | 15.44 | 15.95 | 232,811 | +0.07(+0.44%) |
Apr 22, 2009 | 15.75 | 16.34 | 15.30 | 15.88 | 252,209 | -0.05(-0.33%) |
Apr 21, 2009 | 15.20 | 15.93 | 15.02 | 15.93 | 173,552 | +0.63(+4.09%) |
Apr 20, 2009 | 15.98 | 15.98 | 15.05 | 15.30 | 206,964 | -1.07(-6.52%) |
Apr 17, 2009 | 16.26 | 16.60 | 16.05 | 16.37 | 181,947 | +0.16(+0.98%) |
Apr 16, 2009 | 16.48 | 16.48 | 16.07 | 16.21 | 317,765 | +0.01(+0.05%) |
Apr 15, 2009 | 15.75 | 16.40 | 15.58 | 16.20 | 250,137 | +0.42(+2.68%) |
Apr 14, 2009 | 16.55 | 16.55 | 15.24 | 15.78 | 294,992 | -1.07(-6.33%) |
Apr 13, 2009 | 17.14 | 17.14 | 16.43 | 16.84 | 352,698 | -0.37(-2.15%) |
Apr 09, 2009 | 16.66 | 17.48 | 16.45 | 17.21 | 521,464 | +0.86(+5.23%) |
Apr 08, 2009 | 15.86 | 16.37 | 15.86 | 16.36 | 303,093 | +0.56(+3.51%) |
Apr 07, 2009 | 16.17 | 16.20 | 15.77 | 15.80 | 228,030 | -0.52(-3.19%) |
Apr 06, 2009 | 16.34 | 16.41 | 15.70 | 16.32 | 277,551 | -0.17(-1.02%) |
Apr 03, 2009 | 16.21 | 16.82 | 15.95 | 16.49 | 244,189 | +0.31(+1.91%) |
Apr 02, 2009 | 15.72 | 16.84 | 15.63 | 16.18 | 351,035 | +0.75(+4.85%) |
Apr 01, 2009 | 14.75 | 15.59 | 14.61 | 15.43 | 213,097 | +0.36(+2.40%) |
Mar 31, 2009 | 15.18 | 15.45 | 14.61 | 15.07 | 327,165 | +0.03(+0.18%) |
Mar 30, 2009 | 15.72 | 15.72 | 14.56 | 15.05 | 313,341 | -0.91(-5.69%) |
Mar 26, 2009 | 15.33 | 15.95 | 15.28 | 15.95 | 327,260 | +0.84(+5.54%) |
Mar 25, 2009 | 15.20 | 16.01 | 14.78 | 15.12 | 246,838 | +0.08(+0.53%) |
Mar 24, 2009 | 14.84 | 15.56 | 14.80 | 15.04 | 320,451 | +0.05(+0.35%) |
Mar 23, 2009 | 14.49 | 14.98 | 14.41 | 14.98 | 321,987 | +1.19(+8.63%) |
Mar 20, 2009 | 14.35 | 14.43 | 13.58 | 13.79 | 209,526 | -0.43(-3.04%) |
Mar 19, 2009 | 14.41 | 14.53 | 13.85 | 14.23 | 162,751 | +0.03(+0.19%) |
Mar 18, 2009 | 13.08 | 14.29 | 13.08 | 14.20 | 243,802 | +0.87(+6.55%) |
Mar 17, 2009 | 12.55 | 13.35 | 12.40 | 13.33 | 199,004 | +0.74(+5.88%) |
Mar 16, 2009 | 12.96 | 13.20 | 12.53 | 12.59 | 161,454 | -0.25(-1.92%) |
Mar 13, 2009 | 12.67 | 13.04 | 12.60 | 12.83 | 0 | +0.17(+1.32%) |
Mar 12, 2009 | 12.15 | 12.89 | 11.78 | 12.67 | 204,775 | +0.48(+3.98%) |
Mar 11, 2009 | 12.67 | 13.00 | 12.02 | 12.18 | 332,804 | -0.44(-3.49%) |
Mar 10, 2009 | 12.41 | 13.07 | 12.31 | 12.62 | 390,194 | +0.42(+3.47%) |
Mar 09, 2009 | 12.75 | 13.04 | 12.13 | 12.20 | 381,391 | -0.70(-5.40%) |
Mar 06, 2009 | 13.07 | 13.17 | 12.23 | 12.90 | 0 | -0.04(-0.27%) |
Mar 05, 2009 | 12.70 | 13.18 | 12.61 | 12.93 | 352,537 | -0.24(-1.81%) |
Mar 04, 2009 | 13.13 | 13.42 | 12.90 | 13.17 | 318,796 | -0.33(-2.48%) |
Mar 02, 2009 | 14.37 | 14.51 | 13.49 | 13.50 | 265,349 | -1.00(-6.87%) |
Feb 27, 2009 | 14.85 | 15.07 | 14.48 | 14.50 | 0 | -0.51(-3.41%) |
Feb 26, 2009 | 15.95 | 15.97 | 15.00 | 15.01 | 297,448 | -0.51(-3.29%) |
Feb 25, 2009 | 16.92 | 17.14 | 15.34 | 15.52 | 560,603 | -1.58(-9.23%) |
Feb 24, 2009 | 17.05 | 17.14 | 16.47 | 17.10 | 426,894 | +0.28(+1.68%) |
Feb 23, 2009 | 18.16 | 18.16 | 16.59 | 16.82 | 289,804 | -0.94(-5.31%) |
Feb 20, 2009 | 18.57 | 18.57 | 17.22 | 17.76 | 387,880 | -1.16(-6.15%) |
Feb 19, 2009 | 19.00 | 19.41 | 18.72 | 18.93 | 272,983 | +0.35(+1.90%) |
Feb 18, 2009 | 19.42 | 19.48 | 18.45 | 18.57 | 383,270 | -0.85(-4.36%) |
Feb 17, 2009 | 20.06 | 20.26 | 19.15 | 19.42 | 570,589 | -1.28(-6.18%) |
Feb 13, 2009 | 20.26 | 21.04 | 20.08 | 20.70 | 727,552 | +0.65(+3.25%) |
Feb 12, 2009 | 18.86 | 21.28 | 18.86 | 20.04 | 866,896 | +1.75(+9.59%) |
Feb 11, 2009 | 18.50 | 18.52 | 17.92 | 18.29 | 316,939 | -0.22(-1.19%) |
Feb 10, 2009 | 18.04 | 18.63 | 17.85 | 18.51 | 512,592 | +0.36(+1.99%) |
Feb 09, 2009 | 18.00 | 18.51 | 17.96 | 18.15 | 153,086 | +0.09(+0.49%) |
Feb 06, 2009 | 17.51 | 18.23 | 17.51 | 18.06 | 218,182 | +0.56(+3.17%) |
Feb 05, 2009 | 17.07 | 17.79 | 16.88 | 17.51 | 219,881 | +0.38(+2.21%) |
Feb 04, 2009 | 16.45 | 17.18 | 16.45 | 17.13 | 327,622 | +0.70(+4.24%) |
Feb 03, 2009 | 16.16 | 16.54 | 16.08 | 16.43 | 405,002 | +0.34(+2.14%) |