Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 14.74 | 15.28 | 14.66 | 15.27 | 936,693 | +0.61(+4.15%) |
Apr 29, 2009 | 13.60 | 14.78 | 13.60 | 14.66 | 1,012,568 | +1.10(+8.12%) |
Apr 28, 2009 | 12.75 | 13.70 | 12.75 | 13.56 | 1,025,651 | +0.72(+5.58%) |
Apr 27, 2009 | 12.41 | 13.01 | 12.07 | 12.84 | 940,095 | +0.17(+1.34%) |
Apr 24, 2009 | 12.68 | 13.09 | 12.46 | 12.67 | 518,097 | +0.17(+1.36%) |
Apr 23, 2009 | 13.21 | 13.24 | 12.32 | 12.50 | 592,086 | -0.66(-5.03%) |
Apr 22, 2009 | 12.63 | 13.62 | 12.54 | 13.17 | 862,391 | +0.36(+2.80%) |
Apr 21, 2009 | 11.78 | 12.93 | 11.70 | 12.81 | 567,359 | +0.91(+7.68%) |
Apr 20, 2009 | 12.23 | 12.23 | 11.69 | 11.90 | 648,640 | -0.60(-4.80%) |
Apr 17, 2009 | 12.41 | 12.72 | 12.25 | 12.50 | 624,797 | +0.04(+0.36%) |
Apr 16, 2009 | 12.77 | 12.93 | 12.30 | 12.45 | 827,483 | -0.14(-1.14%) |
Apr 15, 2009 | 12.15 | 12.79 | 12.14 | 12.59 | 639,623 | +0.23(+1.88%) |
Apr 14, 2009 | 12.52 | 12.67 | 11.47 | 12.36 | 1,147,157 | -0.52(-4.03%) |
Apr 13, 2009 | 12.37 | 13.04 | 11.89 | 12.88 | 962,426 | +0.44(+3.53%) |
Apr 09, 2009 | 12.11 | 12.62 | 11.99 | 12.44 | 760,817 | +0.71(+6.03%) |
Apr 08, 2009 | 11.69 | 11.81 | 11.50 | 11.73 | 630,638 | +0.27(+2.34%) |
Apr 07, 2009 | 11.65 | 11.84 | 11.34 | 11.47 | 393,269 | -0.41(-3.47%) |
Apr 06, 2009 | 12.46 | 12.53 | 11.55 | 11.88 | 767,210 | -0.73(-5.82%) |
Apr 03, 2009 | 12.92 | 12.92 | 12.45 | 12.61 | 927,173 | -0.30(-2.36%) |
Apr 02, 2009 | 11.77 | 13.09 | 11.74 | 12.92 | 1,191,731 | +1.42(+12.39%) |
Apr 01, 2009 | 10.69 | 11.51 | 10.69 | 11.49 | 810,206 | +0.64(+5.86%) |
Mar 31, 2009 | 10.86 | 11.17 | 10.84 | 10.86 | 640,098 | +0.02(+0.17%) |
Mar 30, 2009 | 10.88 | 11.21 | 10.23 | 10.84 | 944,395 | -1.23(-10.17%) |
Mar 26, 2009 | 12.08 | 12.12 | 11.64 | 12.07 | 977,350 | +0.17(+1.43%) |
Mar 25, 2009 | 11.02 | 11.91 | 11.02 | 11.90 | 732,095 | +1.01(+9.30%) |
Mar 24, 2009 | 11.43 | 11.50 | 10.86 | 10.88 | 656,412 | -0.74(-6.39%) |
Mar 23, 2009 | 11.40 | 11.63 | 11.34 | 11.63 | 611,765 | +0.74(+6.83%) |
Mar 20, 2009 | 11.00 | 11.21 | 10.75 | 10.88 | 561,816 | +0.00(+0.00%) |
Mar 19, 2009 | 10.70 | 11.20 | 10.61 | 10.88 | 426,159 | +0.41(+3.93%) |
Mar 18, 2009 | 9.781 | 10.57 | 9.781 | 10.47 | 411,330 | +0.40(+4.00%) |
Mar 17, 2009 | 9.692 | 10.25 | 9.459 | 10.07 | 374,996 | +0.42(+4.36%) |
Mar 16, 2009 | 9.916 | 10.10 | 9.575 | 9.647 | 262,559 | -0.13(-1.37%) |
Mar 13, 2009 | 9.987 | 9.987 | 9.499 | 9.781 | 0 | -0.04(-0.46%) |
Mar 12, 2009 | 9.244 | 9.952 | 8.850 | 9.826 | 395,904 | +0.57(+6.20%) |
Mar 11, 2009 | 8.877 | 9.486 | 8.823 | 9.253 | 303,687 | +0.30(+3.30%) |
Mar 10, 2009 | 8.285 | 8.984 | 8.232 | 8.957 | 373,520 | +0.95(+11.86%) |
Mar 09, 2009 | 7.757 | 8.357 | 7.703 | 8.008 | 487,038 | +0.18(+2.29%) |
Mar 06, 2009 | 8.097 | 8.348 | 7.757 | 7.829 | 0 | -0.26(-3.21%) |
Mar 05, 2009 | 8.751 | 8.751 | 8.008 | 8.088 | 253,106 | -0.81(-9.06%) |
Mar 04, 2009 | 9.110 | 9.280 | 8.787 | 8.895 | 738,477 | +0.17(+1.95%) |
Mar 02, 2009 | 9.316 | 9.316 | 8.509 | 8.724 | 750,775 | -0.88(-9.14%) |
Feb 27, 2009 | 9.414 | 9.862 | 9.083 | 9.602 | 0 | +0.14(+1.52%) |
Feb 26, 2009 | 9.826 | 10.12 | 9.450 | 9.459 | 512,383 | -0.29(-2.94%) |
Feb 25, 2009 | 9.835 | 10.02 | 9.647 | 9.746 | 599,099 | -0.35(-3.46%) |
Feb 24, 2009 | 8.948 | 10.15 | 8.805 | 10.09 | 534,541 | +1.27(+14.42%) |
Feb 23, 2009 | 9.701 | 9.701 | 8.787 | 8.823 | 409,526 | -0.65(-6.90%) |
Feb 20, 2009 | 9.737 | 9.737 | 9.136 | 9.477 | 431,455 | -0.47(-4.68%) |
Feb 19, 2009 | 10.30 | 10.53 | 9.916 | 9.943 | 328,925 | -0.25(-2.46%) |
Feb 18, 2009 | 9.790 | 10.29 | 9.486 | 10.19 | 537,978 | +0.54(+5.57%) |
Feb 17, 2009 | 10.25 | 10.25 | 9.459 | 9.656 | 616,341 | -0.76(-7.31%) |
Feb 13, 2009 | 10.85 | 11.08 | 10.30 | 10.42 | 431,387 | -0.43(-3.96%) |
Feb 12, 2009 | 10.72 | 10.92 | 10.30 | 10.85 | 534,120 | +0.22(+2.11%) |
Feb 11, 2009 | 10.64 | 11.27 | 10.54 | 10.62 | 727,757 | +0.02(+0.17%) |
Feb 10, 2009 | 10.67 | 11.20 | 10.46 | 10.61 | 686,919 | -0.11(-1.00%) |
Feb 09, 2009 | 11.24 | 11.32 | 10.66 | 10.71 | 781,312 | -0.53(-4.70%) |
Feb 06, 2009 | 9.996 | 11.40 | 9.996 | 11.24 | 955,943 | +1.26(+12.66%) |
Feb 05, 2009 | 9.092 | 10.28 | 9.092 | 9.978 | 2,156,679 | +1.49(+17.51%) |
Feb 04, 2009 | 8.680 | 8.984 | 8.439 | 8.492 | 606,366 | -0.16(-1.86%) |
Feb 03, 2009 | 8.500 | 8.733 | 8.294 | 8.653 | 485,997 | +0.21(+2.44%) |