Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 14.36 | 14.94 | 14.08 | 14.40 | 1,111,388 | +0.18(+1.29%) |
Apr 29, 2009 | 13.32 | 14.39 | 13.15 | 14.22 | 1,053,798 | +1.14(+8.70%) |
Apr 28, 2009 | 12.83 | 13.49 | 12.57 | 13.08 | 566,416 | +0.11(+0.86%) |
Apr 27, 2009 | 12.65 | 13.30 | 12.53 | 12.97 | 1,103,725 | -0.06(-0.47%) |
Apr 24, 2009 | 11.68 | 13.31 | 11.50 | 13.03 | 1,108,661 | +1.48(+12.78%) |
Apr 23, 2009 | 11.07 | 11.69 | 10.83 | 11.55 | 796,565 | +0.66(+6.06%) |
Apr 22, 2009 | 11.00 | 11.58 | 10.81 | 10.89 | 793,542 | -0.31(-2.77%) |
Apr 21, 2009 | 10.55 | 11.26 | 10.31 | 11.20 | 810,177 | +0.65(+6.15%) |
Apr 20, 2009 | 11.56 | 12.02 | 10.55 | 10.55 | 691,306 | -1.51(-12.52%) |
Apr 17, 2009 | 11.55 | 12.21 | 11.25 | 12.06 | 793,384 | +0.58(+5.03%) |
Apr 16, 2009 | 10.98 | 11.63 | 10.49 | 11.49 | 629,361 | +0.70(+6.48%) |
Apr 15, 2009 | 10.29 | 10.86 | 9.960 | 10.79 | 717,012 | +0.45(+4.35%) |
Apr 14, 2009 | 11.00 | 11.27 | 10.27 | 10.34 | 562,575 | -0.86(-7.68%) |
Apr 13, 2009 | 10.72 | 11.29 | 10.50 | 11.20 | 560,151 | +0.33(+3.07%) |
Apr 09, 2009 | 10.13 | 10.86 | 9.738 | 10.86 | 718,509 | +1.22(+12.67%) |
Apr 08, 2009 | 9.788 | 9.882 | 9.332 | 9.643 | 394,276 | +0.01(+0.06%) |
Apr 07, 2009 | 9.976 | 10.04 | 9.627 | 9.638 | 637,784 | -0.52(-5.14%) |
Apr 06, 2009 | 10.48 | 10.48 | 9.954 | 10.16 | 478,449 | -0.45(-4.24%) |
Apr 03, 2009 | 10.52 | 10.62 | 10.07 | 10.61 | 544,316 | +0.11(+1.00%) |
Apr 02, 2009 | 10.73 | 10.82 | 10.41 | 10.50 | 940,300 | +0.29(+2.88%) |
Apr 01, 2009 | 9.649 | 10.47 | 9.427 | 10.21 | 784,019 | +0.64(+6.67%) |
Mar 31, 2009 | 9.416 | 9.727 | 9.271 | 9.571 | 688,414 | +0.36(+3.86%) |
Mar 30, 2009 | 9.632 | 9.632 | 9.099 | 9.216 | 626,763 | -0.83(-8.24%) |
Mar 26, 2009 | 9.987 | 10.25 | 9.771 | 10.04 | 838,226 | +0.22(+2.20%) |
Mar 25, 2009 | 9.610 | 10.10 | 9.249 | 9.826 | 711,297 | +0.29(+3.03%) |
Mar 24, 2009 | 9.782 | 10.06 | 9.338 | 9.538 | 776,112 | -0.46(-4.56%) |
Mar 23, 2009 | 9.221 | 9.993 | 8.971 | 9.993 | 1,120,057 | +1.25(+14.36%) |
Mar 20, 2009 | 9.216 | 9.277 | 8.733 | 8.738 | 855,767 | -0.34(-3.79%) |
Mar 19, 2009 | 9.432 | 9.599 | 9.016 | 9.083 | 892,358 | -0.17(-1.80%) |
Mar 18, 2009 | 8.922 | 9.355 | 8.583 | 9.249 | 2,101,795 | +0.24(+2.71%) |
Mar 17, 2009 | 8.777 | 9.060 | 8.366 | 9.005 | 1,327,421 | +0.21(+2.40%) |
Mar 16, 2009 | 9.288 | 9.438 | 8.666 | 8.794 | 675,199 | -0.35(-3.83%) |
Mar 13, 2009 | 9.516 | 9.693 | 9.049 | 9.144 | 809,534 | -0.37(-3.91%) |
Mar 12, 2009 | 8.600 | 9.577 | 8.416 | 9.516 | 720,651 | +0.99(+11.66%) |
Mar 11, 2009 | 8.600 | 9.016 | 8.366 | 8.522 | 647,084 | +0.02(+0.20%) |
Mar 10, 2009 | 7.961 | 8.522 | 7.878 | 8.505 | 784,675 | +0.78(+10.06%) |
Mar 09, 2009 | 7.567 | 8.078 | 7.528 | 7.728 | 618,604 | +0.07(+0.94%) |
Mar 06, 2009 | 7.861 | 7.950 | 7.300 | 7.656 | 773,022 | -0.13(-1.64%) |
Mar 05, 2009 | 7.989 | 8.117 | 7.750 | 7.783 | 1,896,047 | -0.42(-5.14%) |
Mar 04, 2009 | 8.228 | 8.466 | 7.889 | 8.205 | 885,520 | +0.06(+0.75%) |
Mar 02, 2009 | 8.383 | 8.466 | 8.111 | 8.144 | 835,656 | -0.41(-4.74%) |
Feb 27, 2009 | 8.794 | 9.138 | 8.533 | 8.550 | 1,137,292 | -0.40(-4.47%) |
Feb 26, 2009 | 8.688 | 9.604 | 8.688 | 8.949 | 1,244,710 | +0.41(+4.74%) |
Feb 25, 2009 | 8.910 | 8.910 | 8.144 | 8.544 | 1,454,536 | -0.43(-4.82%) |
Feb 24, 2009 | 8.427 | 9.021 | 8.100 | 8.977 | 1,408,818 | +0.90(+11.21%) |
Feb 23, 2009 | 9.277 | 9.277 | 8.072 | 8.072 | 1,428,524 | -0.46(-5.40%) |
Feb 20, 2009 | 8.355 | 8.688 | 8.166 | 8.533 | 2,015,788 | +0.01(+0.13%) |
Feb 19, 2009 | 9.338 | 9.488 | 8.461 | 8.522 | 1,540,456 | -0.66(-7.14%) |
Feb 18, 2009 | 9.793 | 9.882 | 9.049 | 9.177 | 2,134,869 | -0.26(-2.71%) |
Feb 17, 2009 | 10.66 | 10.68 | 9.427 | 9.432 | 1,781,274 | -1.35(-12.56%) |
Feb 13, 2009 | 11.28 | 11.37 | 10.78 | 10.79 | 540,503 | -0.45(-4.00%) |
Feb 12, 2009 | 10.66 | 11.55 | 10.65 | 11.24 | 941,659 | -0.33(-2.88%) |
Feb 11, 2009 | 11.58 | 11.86 | 11.23 | 11.57 | 720,100 | +0.04(+0.39%) |
Feb 10, 2009 | 12.50 | 12.80 | 11.48 | 11.53 | 683,914 | -1.04(-8.30%) |
Feb 09, 2009 | 12.67 | 12.89 | 12.37 | 12.57 | 450,793 | -0.21(-1.61%) |
Feb 06, 2009 | 11.60 | 12.81 | 11.60 | 12.77 | 801,441 | +1.05(+8.95%) |
Feb 05, 2009 | 11.40 | 11.89 | 11.15 | 11.73 | 807,183 | +0.22(+1.93%) |
Feb 04, 2009 | 11.54 | 11.91 | 11.23 | 11.50 | 637,649 | -0.07(-0.62%) |
Feb 03, 2009 | 11.82 | 11.89 | 11.33 | 11.58 | 710,947 | -0.07(-0.62%) |