Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 15.39 | 15.62 | 14.76 | 14.77 | 1,066,757 | -0.14(-0.92%) |
Apr 29, 2009 | 14.77 | 15.17 | 14.54 | 14.91 | 1,248,553 | +0.38(+2.59%) |
Apr 28, 2009 | 14.37 | 14.84 | 14.18 | 14.53 | 793,950 | -0.08(-0.54%) |
Apr 27, 2009 | 15.25 | 15.25 | 14.22 | 14.61 | 2,043,600 | -1.18(-7.46%) |
Apr 24, 2009 | 14.74 | 16.18 | 14.74 | 15.79 | 1,500,288 | +0.64(+4.19%) |
Apr 23, 2009 | 15.41 | 15.52 | 14.84 | 15.15 | 1,229,016 | -0.16(-1.04%) |
Apr 22, 2009 | 14.54 | 15.67 | 14.44 | 15.31 | 1,180,239 | +0.58(+3.92%) |
Apr 21, 2009 | 14.09 | 14.79 | 13.96 | 14.74 | 1,232,430 | +0.54(+3.82%) |
Apr 20, 2009 | 14.87 | 15.03 | 14.19 | 14.19 | 1,727,908 | -0.99(-6.52%) |
Apr 17, 2009 | 14.55 | 15.23 | 14.46 | 15.18 | 1,153,163 | +0.66(+4.53%) |
Apr 16, 2009 | 14.26 | 14.74 | 14.09 | 14.53 | 1,210,592 | +0.38(+2.71%) |
Apr 15, 2009 | 13.67 | 14.54 | 13.36 | 14.14 | 3,221,591 | -1.08(-7.12%) |
Apr 14, 2009 | 14.89 | 15.60 | 14.75 | 15.23 | 1,384,489 | +0.03(+0.19%) |
Apr 13, 2009 | 14.99 | 15.31 | 14.60 | 15.20 | 1,174,697 | -0.11(-0.71%) |
Apr 09, 2009 | 13.82 | 15.36 | 13.82 | 15.31 | 1,737,469 | +1.91(+14.29%) |
Apr 08, 2009 | 13.23 | 13.46 | 12.95 | 13.39 | 939,623 | +0.26(+1.98%) |
Apr 07, 2009 | 13.39 | 13.57 | 13.02 | 13.13 | 1,373,578 | -0.67(-4.87%) |
Apr 06, 2009 | 13.94 | 14.02 | 13.47 | 13.80 | 1,112,804 | -0.35(-2.45%) |
Apr 03, 2009 | 13.67 | 14.26 | 13.38 | 14.15 | 1,794,325 | +0.53(+3.93%) |
Apr 02, 2009 | 12.31 | 14.12 | 12.19 | 13.62 | 2,568,756 | +1.59(+13.21%) |
Apr 01, 2009 | 11.43 | 12.08 | 11.24 | 12.03 | 2,759,255 | +0.32(+2.71%) |
Mar 31, 2009 | 11.96 | 12.14 | 11.67 | 11.71 | 1,288,937 | -0.13(-1.10%) |
Mar 30, 2009 | 12.37 | 12.37 | 11.62 | 11.84 | 908,760 | -1.16(-8.94%) |
Mar 26, 2009 | 12.40 | 13.02 | 12.25 | 13.00 | 1,024,293 | +0.69(+5.57%) |
Mar 25, 2009 | 12.43 | 12.81 | 11.75 | 12.32 | 1,390,287 | -0.12(-0.93%) |
Mar 24, 2009 | 11.93 | 13.07 | 11.79 | 12.43 | 2,557,347 | +0.48(+4.05%) |
Mar 23, 2009 | 11.54 | 11.98 | 11.54 | 11.95 | 1,556,125 | +0.97(+8.82%) |
Mar 20, 2009 | 11.67 | 11.72 | 10.89 | 10.98 | 928,487 | -0.63(-5.41%) |
Mar 19, 2009 | 11.75 | 11.82 | 11.47 | 11.61 | 754,235 | -0.00(-0.02%) |
Mar 18, 2009 | 11.34 | 11.72 | 10.97 | 11.61 | 1,559,914 | +0.13(+1.16%) |
Mar 17, 2009 | 11.16 | 11.50 | 10.84 | 11.48 | 966,346 | +0.34(+3.05%) |
Mar 16, 2009 | 11.30 | 11.44 | 10.98 | 11.14 | 1,034,712 | -0.09(-0.84%) |
Mar 13, 2009 | 11.12 | 11.37 | 10.89 | 11.23 | 0 | +0.15(+1.37%) |
Mar 12, 2009 | 10.72 | 11.14 | 10.43 | 11.08 | 1,049,091 | +0.38(+3.51%) |
Mar 11, 2009 | 10.48 | 10.97 | 10.34 | 10.71 | 1,073,154 | +0.20(+1.93%) |
Mar 10, 2009 | 9.882 | 10.50 | 9.871 | 10.50 | 1,539,136 | +0.89(+9.24%) |
Mar 09, 2009 | 9.781 | 9.976 | 9.506 | 9.614 | 1,261,946 | -0.16(-1.63%) |
Mar 06, 2009 | 10.10 | 10.29 | 9.506 | 9.773 | 0 | -0.33(-3.29%) |
Mar 05, 2009 | 11.05 | 11.05 | 10.02 | 10.11 | 1,480,577 | -0.90(-8.20%) |
Mar 04, 2009 | 11.04 | 11.21 | 10.81 | 11.01 | 1,283,183 | +0.09(+0.86%) |
Mar 02, 2009 | 11.46 | 11.49 | 10.86 | 10.91 | 1,193,119 | -0.87(-7.41%) |
Feb 27, 2009 | 11.85 | 12.32 | 11.72 | 11.79 | 0 | -0.27(-2.22%) |
Feb 26, 2009 | 12.65 | 12.84 | 11.98 | 12.06 | 756,764 | -0.46(-3.64%) |
Feb 25, 2009 | 12.70 | 12.82 | 12.22 | 12.51 | 978,178 | -0.27(-2.09%) |
Feb 24, 2009 | 12.08 | 12.88 | 11.82 | 12.78 | 981,339 | +0.79(+6.57%) |
Feb 23, 2009 | 12.52 | 12.80 | 11.94 | 11.99 | 1,318,547 | -0.52(-4.16%) |
Feb 20, 2009 | 12.08 | 12.84 | 12.00 | 12.51 | 0 | +0.15(+1.23%) |
Feb 19, 2009 | 12.91 | 12.99 | 12.29 | 12.36 | 944,824 | -0.14(-1.15%) |
Feb 18, 2009 | 12.81 | 12.97 | 12.30 | 12.50 | 1,173,279 | -0.16(-1.26%) |
Feb 17, 2009 | 12.81 | 12.94 | 12.35 | 12.66 | 1,529,226 | -0.70(-5.24%) |
Feb 13, 2009 | 12.91 | 13.59 | 12.89 | 13.36 | 1,384,390 | +0.31(+2.38%) |
Feb 12, 2009 | 13.26 | 13.26 | 12.52 | 13.05 | 1,493,831 | -0.43(-3.21%) |
Feb 11, 2009 | 13.67 | 13.96 | 13.05 | 13.49 | 1,068,171 | -0.14(-1.06%) |
Feb 10, 2009 | 13.97 | 14.45 | 13.36 | 13.63 | 2,004,984 | -0.54(-3.82%) |
Feb 09, 2009 | 13.83 | 14.48 | 13.61 | 14.17 | 2,177,335 | +1.00(+7.57%) |
Feb 06, 2009 | 12.55 | 13.30 | 12.27 | 13.18 | 1,651,214 | +0.87(+7.04%) |
Feb 05, 2009 | 11.77 | 12.42 | 11.66 | 12.31 | 1,165,055 | +0.46(+3.90%) |
Feb 04, 2009 | 11.38 | 12.06 | 11.27 | 11.85 | 1,074,889 | +0.51(+4.53%) |
Feb 03, 2009 | 11.33 | 11.45 | 11.04 | 11.33 | 1,223,838 | +0.14(+1.29%) |