Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 16.55 | 16.83 | 16.33 | 16.39 | 534,012 | +0.06(+0.39%) |
Apr 29, 2009 | 15.79 | 16.41 | 15.79 | 16.33 | 409,556 | +0.42(+2.67%) |
Apr 28, 2009 | 15.55 | 16.39 | 15.32 | 15.90 | 483,374 | +0.74(+4.91%) |
Apr 27, 2009 | 15.50 | 15.57 | 14.84 | 15.16 | 394,538 | -0.70(-4.40%) |
Apr 24, 2009 | 15.59 | 16.11 | 15.15 | 15.86 | 350,930 | +0.32(+2.09%) |
Apr 23, 2009 | 15.58 | 15.99 | 15.36 | 15.53 | 764,950 | +0.02(+0.11%) |
Apr 22, 2009 | 14.23 | 16.17 | 12.82 | 15.52 | 1,167,431 | +0.94(+6.47%) |
Apr 21, 2009 | 13.89 | 15.43 | 13.47 | 14.58 | 1,297,961 | +1.61(+12.43%) |
Apr 20, 2009 | 13.68 | 13.77 | 12.58 | 12.96 | 422,870 | -0.84(-6.07%) |
Apr 17, 2009 | 13.83 | 14.07 | 13.61 | 13.80 | 271,803 | -0.06(-0.42%) |
Apr 16, 2009 | 13.63 | 14.00 | 13.37 | 13.86 | 204,630 | +0.32(+2.33%) |
Apr 15, 2009 | 13.08 | 13.63 | 13.08 | 13.54 | 183,909 | +0.08(+0.59%) |
Apr 14, 2009 | 13.50 | 13.67 | 13.33 | 13.46 | 270,173 | -0.32(-2.29%) |
Apr 13, 2009 | 13.59 | 13.98 | 13.13 | 13.78 | 325,381 | +0.06(+0.43%) |
Apr 09, 2009 | 13.29 | 13.89 | 13.29 | 13.72 | 329,046 | +0.73(+5.60%) |
Apr 08, 2009 | 12.86 | 13.12 | 12.69 | 12.99 | 199,364 | +0.17(+1.31%) |
Apr 07, 2009 | 12.70 | 13.25 | 12.58 | 12.82 | 822,573 | -0.13(-0.97%) |
Apr 06, 2009 | 13.04 | 13.04 | 12.51 | 12.95 | 323,359 | -0.32(-2.44%) |
Apr 03, 2009 | 12.91 | 13.62 | 12.83 | 13.28 | 426,050 | +0.37(+2.84%) |
Apr 02, 2009 | 12.96 | 13.54 | 12.82 | 12.91 | 588,971 | +0.30(+2.40%) |
Apr 01, 2009 | 12.03 | 12.89 | 11.76 | 12.61 | 408,225 | +0.45(+3.70%) |
Mar 31, 2009 | 12.57 | 13.08 | 12.16 | 12.16 | 700,821 | -0.29(-2.33%) |
Mar 30, 2009 | 12.20 | 12.50 | 11.48 | 12.45 | 1,054,513 | -1.67(-11.86%) |
Mar 26, 2009 | 13.02 | 14.24 | 12.35 | 14.12 | 742,792 | +0.48(+3.55%) |
Mar 25, 2009 | 13.80 | 14.26 | 13.19 | 13.64 | 487,093 | +0.00(+0.03%) |
Mar 24, 2009 | 13.57 | 13.90 | 13.46 | 13.63 | 478,611 | -0.21(-1.55%) |
Mar 23, 2009 | 13.35 | 13.86 | 13.34 | 13.85 | 454,022 | +1.78(+14.79%) |
Mar 20, 2009 | 12.95 | 13.20 | 12.04 | 12.06 | 503,097 | -0.95(-7.28%) |
Mar 19, 2009 | 13.20 | 13.62 | 12.95 | 13.01 | 310,014 | +0.05(+0.39%) |
Mar 18, 2009 | 12.60 | 13.31 | 12.26 | 12.96 | 428,336 | +0.32(+2.50%) |
Mar 17, 2009 | 12.12 | 12.65 | 11.78 | 12.64 | 308,681 | +0.48(+3.91%) |
Mar 16, 2009 | 11.87 | 12.62 | 11.72 | 12.17 | 596,935 | +0.46(+3.92%) |
Mar 13, 2009 | 12.21 | 12.34 | 11.29 | 11.71 | 0 | -0.46(-3.80%) |
Mar 12, 2009 | 11.44 | 12.32 | 11.26 | 12.17 | 493,983 | +0.64(+5.51%) |
Mar 11, 2009 | 10.87 | 11.74 | 10.10 | 11.54 | 655,590 | +0.70(+6.48%) |
Mar 10, 2009 | 9.947 | 11.03 | 9.947 | 10.83 | 434,059 | +1.05(+10.71%) |
Mar 09, 2009 | 9.690 | 10.31 | 9.682 | 9.787 | 388,808 | -0.26(-2.56%) |
Mar 06, 2009 | 10.01 | 10.22 | 9.762 | 10.04 | 0 | +0.18(+1.79%) |
Mar 05, 2009 | 10.06 | 10.39 | 9.812 | 9.867 | 263,741 | -0.56(-5.33%) |
Mar 04, 2009 | 10.37 | 10.75 | 10.23 | 10.42 | 386,061 | +0.57(+5.76%) |
Mar 02, 2009 | 10.48 | 10.48 | 9.707 | 9.854 | 472,108 | -0.71(-6.69%) |
Feb 27, 2009 | 10.69 | 10.92 | 10.43 | 10.56 | 0 | -0.29(-2.64%) |
Feb 26, 2009 | 11.04 | 11.22 | 10.70 | 10.85 | 582,982 | +0.13(+1.22%) |
Feb 25, 2009 | 10.87 | 11.17 | 10.48 | 10.72 | 783,611 | -0.12(-1.13%) |
Feb 24, 2009 | 10.03 | 10.88 | 9.741 | 10.84 | 965,916 | +0.79(+7.83%) |
Feb 23, 2009 | 10.67 | 10.67 | 10.01 | 10.05 | 662,530 | -0.67(-6.28%) |
Feb 20, 2009 | 10.98 | 11.06 | 10.52 | 10.73 | 512,073 | -0.44(-3.92%) |
Feb 19, 2009 | 11.53 | 11.63 | 11.09 | 11.16 | 467,362 | -0.27(-2.35%) |
Feb 18, 2009 | 12.31 | 12.31 | 11.33 | 11.43 | 390,700 | -0.58(-4.83%) |
Feb 17, 2009 | 11.82 | 12.27 | 11.48 | 12.01 | 468,056 | -0.35(-2.79%) |
Feb 13, 2009 | 12.31 | 12.74 | 12.09 | 12.36 | 227,113 | +0.10(+0.82%) |
Feb 12, 2009 | 12.23 | 12.61 | 11.59 | 12.26 | 306,905 | -0.16(-1.25%) |
Feb 11, 2009 | 12.58 | 12.72 | 12.02 | 12.41 | 278,850 | +0.08(+0.65%) |
Feb 10, 2009 | 12.15 | 12.62 | 11.96 | 12.33 | 683,577 | +0.09(+0.76%) |
Feb 09, 2009 | 12.22 | 12.43 | 12.03 | 12.24 | 498,619 | +0.05(+0.41%) |
Feb 06, 2009 | 12.28 | 12.72 | 12.13 | 12.19 | 601,617 | -0.65(-5.05%) |
Feb 05, 2009 | 11.36 | 12.85 | 11.15 | 12.84 | 1,477,811 | +2.70(+26.65%) |
Feb 04, 2009 | 10.20 | 10.89 | 10.10 | 10.14 | 342,937 | -0.08(-0.82%) |
Feb 03, 2009 | 9.791 | 10.38 | 9.732 | 10.22 | 469,718 | +0.50(+5.15%) |