Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 16.38 | 16.69 | 15.95 | 16.05 | 557,038 | +0.03(+0.22%) |
Apr 29, 2009 | 17.42 | 17.55 | 15.88 | 16.01 | 2,998,716 | +0.38(+2.44%) |
Apr 28, 2009 | 15.62 | 15.69 | 15.22 | 15.63 | 828,233 | +0.26(+1.69%) |
Apr 27, 2009 | 15.38 | 15.62 | 15.12 | 15.37 | 565,242 | -0.30(-1.94%) |
Apr 24, 2009 | 15.18 | 15.86 | 15.03 | 15.68 | 432,044 | +0.53(+3.49%) |
Apr 23, 2009 | 15.49 | 15.61 | 14.80 | 15.15 | 557,898 | -0.44(-2.84%) |
Apr 22, 2009 | 15.25 | 16.16 | 15.18 | 15.59 | 537,587 | +0.20(+1.30%) |
Apr 21, 2009 | 14.40 | 15.66 | 14.32 | 15.39 | 1,068,110 | +0.89(+6.16%) |
Apr 20, 2009 | 14.28 | 14.64 | 13.90 | 14.50 | 474,962 | -0.03(-0.18%) |
Apr 17, 2009 | 14.43 | 14.71 | 14.21 | 14.52 | 194,480 | +0.15(+1.03%) |
Apr 16, 2009 | 13.96 | 14.57 | 13.95 | 14.38 | 189,873 | +0.50(+3.63%) |
Apr 15, 2009 | 14.14 | 14.14 | 13.61 | 13.87 | 306,166 | -0.34(-2.38%) |
Apr 14, 2009 | 14.53 | 14.75 | 14.16 | 14.21 | 417,218 | -0.48(-3.25%) |
Apr 13, 2009 | 15.00 | 15.01 | 14.06 | 14.69 | 969,694 | -0.75(-4.83%) |
Apr 09, 2009 | 14.45 | 15.49 | 14.28 | 15.43 | 997,404 | +1.28(+9.07%) |
Apr 08, 2009 | 14.24 | 14.31 | 13.79 | 14.15 | 454,884 | -0.03(-0.24%) |
Apr 07, 2009 | 14.47 | 14.57 | 13.98 | 14.18 | 264,792 | -0.46(-3.14%) |
Apr 06, 2009 | 14.67 | 14.90 | 14.17 | 14.64 | 527,735 | -0.24(-1.63%) |
Apr 03, 2009 | 14.90 | 15.00 | 14.58 | 14.89 | 681,293 | -0.04(-0.29%) |
Apr 02, 2009 | 13.92 | 15.27 | 13.92 | 14.93 | 713,310 | +1.21(+8.85%) |
Apr 01, 2009 | 13.21 | 13.73 | 12.94 | 13.72 | 509,290 | +0.27(+2.00%) |
Mar 31, 2009 | 13.26 | 13.77 | 13.26 | 13.45 | 384,070 | +0.32(+2.45%) |
Mar 30, 2009 | 13.55 | 13.69 | 12.75 | 13.13 | 369,183 | -0.95(-6.72%) |
Mar 26, 2009 | 13.26 | 14.31 | 13.01 | 14.07 | 610,254 | +0.90(+6.85%) |
Mar 25, 2009 | 13.58 | 13.98 | 12.21 | 13.17 | 1,297,813 | -0.27(-2.00%) |
Mar 24, 2009 | 14.19 | 14.19 | 13.44 | 13.44 | 500,157 | -0.97(-6.74%) |
Mar 23, 2009 | 13.66 | 14.42 | 13.29 | 14.41 | 553,285 | +1.14(+8.56%) |
Mar 20, 2009 | 14.06 | 14.06 | 13.13 | 13.27 | 480,789 | -0.66(-4.73%) |
Mar 19, 2009 | 14.27 | 14.27 | 13.74 | 13.93 | 688,966 | -0.29(-2.07%) |
Mar 18, 2009 | 13.15 | 14.28 | 12.88 | 14.23 | 1,220,969 | +1.06(+8.04%) |
Mar 17, 2009 | 13.00 | 13.22 | 12.81 | 13.17 | 946,355 | +0.29(+2.22%) |
Mar 16, 2009 | 13.26 | 13.44 | 12.68 | 12.88 | 501,209 | -0.31(-2.37%) |
Mar 13, 2009 | 13.35 | 13.43 | 12.94 | 13.20 | 736,061 | -0.15(-1.11%) |
Mar 12, 2009 | 12.84 | 13.43 | 12.60 | 13.34 | 469,511 | +0.51(+3.99%) |
Mar 11, 2009 | 12.56 | 13.36 | 12.48 | 12.83 | 1,099,332 | +0.36(+2.92%) |
Mar 10, 2009 | 11.49 | 12.54 | 11.32 | 12.47 | 687,452 | +1.19(+10.54%) |
Mar 09, 2009 | 11.23 | 11.60 | 10.97 | 11.28 | 644,154 | +0.08(+0.70%) |
Mar 06, 2009 | 10.49 | 11.22 | 10.49 | 11.20 | 924,850 | +0.79(+7.58%) |
Mar 05, 2009 | 10.05 | 10.71 | 9.977 | 10.41 | 1,172,048 | +0.26(+2.56%) |
Mar 04, 2009 | 10.15 | 10.34 | 9.890 | 10.15 | 1,059,422 | -0.75(-6.85%) |
Mar 02, 2009 | 11.02 | 11.24 | 10.78 | 10.90 | 622,538 | -0.34(-3.01%) |
Feb 27, 2009 | 10.64 | 11.49 | 10.32 | 11.23 | 712,960 | +0.49(+4.52%) |
Feb 26, 2009 | 11.04 | 11.26 | 10.72 | 10.75 | 355,332 | -0.24(-2.21%) |
Feb 25, 2009 | 10.98 | 11.25 | 10.60 | 10.99 | 375,127 | -0.03(-0.31%) |
Feb 24, 2009 | 10.42 | 11.08 | 10.33 | 11.03 | 968,012 | +0.61(+5.83%) |
Feb 23, 2009 | 10.80 | 10.97 | 10.36 | 10.42 | 532,394 | -0.33(-3.07%) |
Feb 20, 2009 | 10.84 | 11.02 | 10.40 | 10.75 | 660,770 | -0.23(-2.13%) |
Feb 19, 2009 | 11.24 | 11.62 | 10.95 | 10.98 | 483,979 | -0.17(-1.56%) |
Feb 18, 2009 | 11.38 | 11.66 | 11.13 | 11.16 | 644,002 | -0.22(-1.91%) |
Feb 17, 2009 | 11.81 | 11.81 | 11.36 | 11.37 | 576,860 | -0.73(-6.02%) |
Feb 13, 2009 | 11.07 | 12.52 | 11.06 | 12.10 | 1,195,483 | +0.88(+7.89%) |
Feb 12, 2009 | 11.16 | 11.41 | 10.69 | 11.22 | 501,963 | +0.09(+0.78%) |
Feb 11, 2009 | 11.46 | 11.53 | 10.91 | 11.13 | 250,268 | -0.30(-2.66%) |
Feb 10, 2009 | 11.92 | 12.41 | 11.41 | 11.43 | 449,079 | -0.68(-5.59%) |
Feb 09, 2009 | 12.12 | 12.32 | 11.82 | 12.11 | 248,698 | -0.09(-0.71%) |
Feb 06, 2009 | 11.89 | 12.38 | 11.87 | 12.20 | 433,295 | +0.44(+3.76%) |
Feb 05, 2009 | 11.02 | 12.10 | 11.02 | 11.76 | 455,196 | +0.43(+3.75%) |
Feb 04, 2009 | 10.84 | 11.62 | 10.71 | 11.33 | 723,978 | +0.49(+4.48%) |
Feb 03, 2009 | 10.25 | 10.86 | 9.890 | 10.84 | 854,464 | +0.45(+4.34%) |