Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 13.77 | 14.02 | 13.47 | 13.47 | 243,965 | -0.14(-1.03%) |
Apr 29, 2009 | 13.23 | 13.74 | 13.19 | 13.61 | 45,656 | +0.61(+4.69%) |
Apr 28, 2009 | 12.64 | 13.01 | 12.55 | 13.00 | 66,485 | +0.08(+0.62%) |
Apr 27, 2009 | 13.00 | 13.22 | 12.80 | 12.92 | 386,887 | -0.24(-1.82%) |
Apr 24, 2009 | 13.14 | 13.36 | 12.98 | 13.16 | 91,810 | +0.26(+2.02%) |
Apr 23, 2009 | 12.79 | 13.13 | 12.70 | 12.90 | 165,461 | +0.26(+2.06%) |
Apr 22, 2009 | 12.27 | 12.91 | 12.27 | 12.64 | 185,978 | +0.07(+0.56%) |
Apr 21, 2009 | 12.59 | 12.71 | 11.50 | 12.57 | 71,019 | +0.15(+1.21%) |
Apr 20, 2009 | 13.35 | 13.35 | 12.41 | 12.42 | 123,911 | -1.16(-8.54%) |
Apr 17, 2009 | 13.36 | 13.61 | 13.36 | 13.58 | 70,839 | +0.28(+2.11%) |
Apr 16, 2009 | 12.90 | 13.38 | 12.90 | 13.30 | 51,904 | +0.40(+3.10%) |
Apr 15, 2009 | 12.80 | 12.96 | 12.77 | 12.90 | 126,626 | -0.08(-0.62%) |
Apr 14, 2009 | 12.67 | 13.08 | 12.67 | 12.98 | 98,513 | +0.26(+2.04%) |
Apr 13, 2009 | 12.56 | 12.80 | 12.51 | 12.72 | 154,151 | +0.05(+0.39%) |
Apr 09, 2009 | 12.31 | 12.99 | 12.31 | 12.67 | 65,447 | +0.85(+7.19%) |
Apr 08, 2009 | 11.96 | 12.23 | 11.72 | 11.82 | 44,938 | -0.18(-1.50%) |
Apr 07, 2009 | 12.22 | 12.22 | 11.72 | 12.00 | 332,373 | -0.29(-2.36%) |
Apr 06, 2009 | 12.14 | 12.41 | 12.00 | 12.29 | 14,920 | -0.04(-0.32%) |
Apr 03, 2009 | 11.80 | 12.35 | 11.80 | 12.33 | 68,337 | +0.52(+4.40%) |
Apr 02, 2009 | 12.00 | 12.25 | 11.78 | 11.81 | 111,763 | +0.40(+3.51%) |
Apr 01, 2009 | 11.15 | 11.54 | 11.09 | 11.41 | 57,818 | +0.21(+1.88%) |
Mar 31, 2009 | 10.90 | 11.39 | 10.72 | 11.20 | 58,691 | +0.64(+6.06%) |
Mar 30, 2009 | 10.87 | 11.00 | 10.15 | 10.56 | 57,832 | -0.97(-8.41%) |
Mar 26, 2009 | 11.43 | 11.70 | 11.39 | 11.53 | 43,410 | +0.09(+0.79%) |
Mar 25, 2009 | 11.30 | 11.79 | 11.20 | 11.44 | 133,560 | +0.15(+1.33%) |
Mar 24, 2009 | 11.06 | 11.52 | 11.00 | 11.29 | 73,042 | +0.12(+1.08%) |
Mar 23, 2009 | 11.02 | 11.17 | 10.94 | 11.17 | 91,248 | +0.76(+7.29%) |
Mar 20, 2009 | 10.67 | 10.72 | 10.20 | 10.41 | 41,037 | -0.23(-2.16%) |
Mar 19, 2009 | 10.75 | 10.97 | 10.35 | 10.64 | 75,200 | +0.50(+4.93%) |
Mar 18, 2009 | 9.800 | 10.28 | 9.660 | 10.14 | 69,185 | +0.14(+1.40%) |
Mar 17, 2009 | 9.870 | 10.15 | 9.640 | 10.00 | 95,631 | +0.12(+1.21%) |
Mar 16, 2009 | 9.350 | 10.15 | 9.350 | 9.880 | 88,467 | +0.64(+6.93%) |
Mar 13, 2009 | 9.010 | 9.240 | 8.730 | 9.240 | 0 | +0.31(+3.47%) |
Mar 12, 2009 | 8.470 | 8.930 | 7.896 | 8.930 | 158,495 | +1.14(+14.63%) |
Mar 11, 2009 | 7.420 | 8.170 | 7.320 | 7.790 | 151,300 | +0.74(+10.50%) |
Mar 10, 2009 | 6.200 | 7.180 | 6.200 | 7.050 | 2,194,422 | +1.30(+22.61%) |
Mar 09, 2009 | 5.890 | 6.000 | 5.570 | 5.750 | 149,996 | -0.18(-3.04%) |
Mar 06, 2009 | 6.310 | 6.310 | 5.540 | 5.930 | 0 | -0.48(-7.49%) |
Mar 05, 2009 | 7.260 | 7.450 | 6.410 | 6.410 | 104,197 | -1.17(-15.44%) |
Mar 04, 2009 | 7.130 | 7.900 | 7.060 | 7.580 | 91,667 | +0.71(+10.33%) |
Mar 02, 2009 | 8.030 | 8.200 | 6.600 | 6.870 | 240,030 | -1.94(-22.02%) |
Feb 27, 2009 | 8.190 | 9.070 | 8.190 | 8.810 | 0 | -0.38(-4.13%) |
Feb 26, 2009 | 8.330 | 9.200 | 8.330 | 9.190 | 107,793 | +1.08(+13.32%) |
Feb 25, 2009 | 8.000 | 8.320 | 7.330 | 8.110 | 107,303 | +0.11(+1.37%) |
Feb 24, 2009 | 7.800 | 8.240 | 6.740 | 8.000 | 139,859 | +0.60(+8.11%) |
Feb 23, 2009 | 7.890 | 8.368 | 7.350 | 7.400 | 134,641 | -0.31(-4.02%) |
Feb 20, 2009 | 7.460 | 7.710 | 6.450 | 7.710 | 238,671 | -0.24(-3.02%) |
Feb 19, 2009 | 8.800 | 9.320 | 7.760 | 7.950 | 119,923 | -0.95(-10.67%) |
Feb 18, 2009 | 9.970 | 10.09 | 8.880 | 8.900 | 203,125 | -1.71(-16.12%) |
Feb 17, 2009 | 11.25 | 11.28 | 10.30 | 10.61 | 135,772 | -1.26(-10.61%) |
Feb 13, 2009 | 11.53 | 11.98 | 11.28 | 11.87 | 149,624 | +0.12(+1.02%) |
Feb 12, 2009 | 11.80 | 11.95 | 11.55 | 11.75 | 89,087 | -0.20(-1.67%) |
Feb 11, 2009 | 11.91 | 12.29 | 11.50 | 11.95 | 391,324 | -0.04(-0.33%) |
Feb 10, 2009 | 12.50 | 12.65 | 11.95 | 11.99 | 78,874 | -0.51(-4.08%) |
Feb 09, 2009 | 12.41 | 12.87 | 12.26 | 12.50 | 109,868 | +0.28(+2.29%) |
Feb 06, 2009 | 11.60 | 12.45 | 11.60 | 12.22 | 90,121 | +0.86(+7.62%) |
Feb 05, 2009 | 11.00 | 11.75 | 10.55 | 11.36 | 115,285 | -0.32(-2.78%) |
Feb 04, 2009 | 11.78 | 12.30 | 11.55 | 11.68 | 37,050 | -0.20(-1.68%) |
Feb 03, 2009 | 13.00 | 13.03 | 11.72 | 11.88 | 68,657 | -0.87(-6.82%) |