Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 15.08 | 15.39 | 14.76 | 14.76 | 272,093 | -0.15(-0.99%) |
Apr 29, 2009 | 14.78 | 15.40 | 14.61 | 14.91 | 323,728 | +0.31(+2.11%) |
Apr 28, 2009 | 14.04 | 15.01 | 13.98 | 14.60 | 188,379 | +0.48(+3.37%) |
Apr 27, 2009 | 13.90 | 14.22 | 13.79 | 14.13 | 138,736 | -0.04(-0.32%) |
Apr 24, 2009 | 13.73 | 14.49 | 13.73 | 14.17 | 130,797 | +0.47(+3.42%) |
Apr 23, 2009 | 13.91 | 14.08 | 13.17 | 13.70 | 242,407 | -0.16(-1.16%) |
Apr 22, 2009 | 13.40 | 14.47 | 13.40 | 13.86 | 166,397 | +0.31(+2.32%) |
Apr 21, 2009 | 12.75 | 13.72 | 12.71 | 13.55 | 184,329 | +0.86(+6.79%) |
Apr 20, 2009 | 12.21 | 13.07 | 12.02 | 12.69 | 365,287 | +0.69(+5.79%) |
Apr 17, 2009 | 11.99 | 12.13 | 11.81 | 11.99 | 158,711 | +0.06(+0.48%) |
Apr 16, 2009 | 12.11 | 12.22 | 11.75 | 11.93 | 246,956 | -0.10(-0.80%) |
Apr 15, 2009 | 11.84 | 12.36 | 11.64 | 12.03 | 112,432 | +0.14(+1.19%) |
Apr 14, 2009 | 12.49 | 12.58 | 11.79 | 11.89 | 159,692 | -0.87(-6.80%) |
Apr 13, 2009 | 12.59 | 12.98 | 12.59 | 12.76 | 167,995 | +0.01(+0.05%) |
Apr 10, 2009 | 13.58 | 13.58 | 12.54 | 12.75 | 229,014 | +0.00(+0.00%) |
Apr 09, 2009 | 13.58 | 13.58 | 12.54 | 12.75 | 229,014 | -0.34(-2.60%) |
Apr 08, 2009 | 12.81 | 13.33 | 12.71 | 13.09 | 190,122 | +0.34(+2.67%) |
Apr 07, 2009 | 12.78 | 12.88 | 12.31 | 12.75 | 116,928 | -0.30(-2.27%) |
Apr 06, 2009 | 13.16 | 13.16 | 12.47 | 13.05 | 160,914 | -0.26(-1.93%) |
Apr 03, 2009 | 12.80 | 13.42 | 12.80 | 13.30 | 96,552 | +0.48(+3.76%) |
Apr 02, 2009 | 12.85 | 13.65 | 12.54 | 12.82 | 246,773 | +0.28(+2.25%) |
Apr 01, 2009 | 11.73 | 12.54 | 11.61 | 12.54 | 85,479 | +0.67(+5.69%) |
Mar 31, 2009 | 11.96 | 12.15 | 11.57 | 11.86 | 117,578 | +0.06(+0.54%) |
Mar 30, 2009 | 11.30 | 11.87 | 11.22 | 11.80 | 188,683 | +0.04(+0.33%) |
Mar 27, 2009 | 11.92 | 12.04 | 11.64 | 11.76 | 102,741 | -0.40(-3.33%) |
Mar 26, 2009 | 11.82 | 12.20 | 11.52 | 12.17 | 94,435 | +0.51(+4.36%) |
Mar 25, 2009 | 11.07 | 11.73 | 10.33 | 11.66 | 210,483 | +0.70(+6.39%) |
Mar 24, 2009 | 12.11 | 12.27 | 10.94 | 10.96 | 99,242 | -1.29(-10.55%) |
Mar 23, 2009 | 11.55 | 12.26 | 11.52 | 12.25 | 104,836 | +1.47(+13.59%) |
Mar 20, 2009 | 11.59 | 11.59 | 10.75 | 10.78 | 130,679 | -0.66(-5.78%) |
Mar 19, 2009 | 11.72 | 11.95 | 11.24 | 11.45 | 46,096 | -0.14(-1.24%) |
Mar 18, 2009 | 10.90 | 11.84 | 10.90 | 11.59 | 90,388 | +0.67(+6.14%) |
Mar 17, 2009 | 10.32 | 11.07 | 10.29 | 10.92 | 114,284 | +0.53(+5.07%) |
Mar 16, 2009 | 10.84 | 11.26 | 10.31 | 10.39 | 153,786 | -0.32(-3.00%) |
Mar 13, 2009 | 10.50 | 10.91 | 10.19 | 10.71 | 137,997 | +0.24(+2.27%) |
Mar 12, 2009 | 9.376 | 10.59 | 8.779 | 10.48 | 158,928 | +1.21(+13.04%) |
Mar 11, 2009 | 9.286 | 9.441 | 9.061 | 9.267 | 48,472 | -0.03(-0.28%) |
Mar 10, 2009 | 8.721 | 9.492 | 8.721 | 9.293 | 86,954 | +0.76(+8.89%) |
Mar 09, 2009 | 8.682 | 8.843 | 8.213 | 8.535 | 160,475 | -0.26(-2.99%) |
Mar 06, 2009 | 8.772 | 9.087 | 8.130 | 8.798 | 121,101 | -0.06(-0.73%) |
Mar 05, 2009 | 8.933 | 9.017 | 8.470 | 8.862 | 68,705 | -0.35(-3.84%) |
Mar 04, 2009 | 9.158 | 9.434 | 8.684 | 9.216 | 171,201 | +0.19(+2.14%) |
Mar 03, 2009 | 8.907 | 9.113 | 8.387 | 9.023 | 172,757 | +0.33(+3.85%) |
Mar 02, 2009 | 9.698 | 9.762 | 8.689 | 8.689 | 110,525 | -1.08(-11.05%) |
Feb 27, 2009 | 9.659 | 10.000 | 9.646 | 9.768 | 95,910 | +0.02(+0.20%) |
Feb 26, 2009 | 9.820 | 10.16 | 9.659 | 9.749 | 75,156 | +0.04(+0.46%) |
Feb 25, 2009 | 10.01 | 10.12 | 9.653 | 9.704 | 125,215 | -0.43(-4.25%) |
Feb 24, 2009 | 9.923 | 10.28 | 9.608 | 10.13 | 139,185 | +0.32(+3.27%) |
Feb 23, 2009 | 10.51 | 10.62 | 9.775 | 9.813 | 134,752 | -0.69(-6.55%) |
Feb 20, 2009 | 10.71 | 10.94 | 10.21 | 10.50 | 122,528 | -0.40(-3.66%) |
Feb 19, 2009 | 11.03 | 11.17 | 10.87 | 10.90 | 133,805 | -0.08(-0.76%) |
Feb 18, 2009 | 11.01 | 11.15 | 10.87 | 10.98 | 116,327 | -0.02(-0.18%) |
Feb 17, 2009 | 11.11 | 11.30 | 10.93 | 11.00 | 85,977 | -0.46(-3.98%) |
Feb 13, 2009 | 11.99 | 11.99 | 11.39 | 11.46 | 99,765 | -0.53(-4.40%) |
Feb 12, 2009 | 11.80 | 12.22 | 11.58 | 11.99 | 161,871 | +0.05(+0.43%) |
Feb 11, 2009 | 12.68 | 12.81 | 11.90 | 11.93 | 123,880 | -0.72(-5.69%) |
Feb 10, 2009 | 13.58 | 13.88 | 12.56 | 12.65 | 72,442 | -0.98(-7.17%) |
Feb 09, 2009 | 13.24 | 13.84 | 12.81 | 13.63 | 101,884 | +0.30(+2.27%) |
Feb 06, 2009 | 13.42 | 13.89 | 13.17 | 13.33 | 120,370 | -0.13(-1.00%) |
Feb 05, 2009 | 10.97 | 14.34 | 12.47 | 13.46 | 134,698 | -0.35(-2.56%) |
Feb 04, 2009 | 14.42 | 14.55 | 13.74 | 13.82 | 116,670 | -0.57(-3.93%) |
Feb 03, 2009 | 13.75 | 14.46 | 13.36 | 14.38 | 221,221 | +0.73(+5.32%) |