Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 17.07 | 17.59 | 16.50 | 16.79 | 76,425 | +0.15(+0.90%) |
Apr 29, 2009 | 15.70 | 16.73 | 15.10 | 16.64 | 101,107 | +1.71(+11.43%) |
Apr 28, 2009 | 15.00 | 15.75 | 14.61 | 14.93 | 163,813 | -0.13(-0.87%) |
Apr 27, 2009 | 15.49 | 15.75 | 14.67 | 15.06 | 103,786 | -0.30(-1.95%) |
Apr 24, 2009 | 14.05 | 15.79 | 14.03 | 15.36 | 58,336 | +1.31(+9.35%) |
Apr 23, 2009 | 13.73 | 14.29 | 13.73 | 14.05 | 38,466 | +0.32(+2.32%) |
Apr 22, 2009 | 13.24 | 13.77 | 13.05 | 13.73 | 73,867 | +0.39(+2.95%) |
Apr 21, 2009 | 13.37 | 13.50 | 13.04 | 13.34 | 53,319 | -0.04(-0.28%) |
Apr 20, 2009 | 14.67 | 14.67 | 13.24 | 13.37 | 54,153 | -1.16(-8.00%) |
Apr 17, 2009 | 14.18 | 14.69 | 14.07 | 14.54 | 56,773 | +0.47(+3.33%) |
Apr 16, 2009 | 13.77 | 14.39 | 13.45 | 14.07 | 52,905 | +0.53(+3.88%) |
Apr 15, 2009 | 13.13 | 13.60 | 13.04 | 13.54 | 37,800 | +0.41(+3.14%) |
Apr 14, 2009 | 13.32 | 13.60 | 12.89 | 13.13 | 45,112 | -0.09(-0.71%) |
Apr 13, 2009 | 13.13 | 13.32 | 12.83 | 13.22 | 50,405 | +0.17(+1.29%) |
Apr 09, 2009 | 13.13 | 13.13 | 12.90 | 13.05 | 45,838 | +0.15(+1.16%) |
Apr 08, 2009 | 13.11 | 13.11 | 11.93 | 12.90 | 85,012 | +0.24(+1.93%) |
Apr 07, 2009 | 12.90 | 13.13 | 12.66 | 12.66 | 33,555 | -0.22(-1.75%) |
Apr 06, 2009 | 13.22 | 13.22 | 12.68 | 12.89 | 22,466 | -0.62(-4.58%) |
Apr 03, 2009 | 13.13 | 13.58 | 12.92 | 13.50 | 58,465 | +0.69(+5.42%) |
Apr 02, 2009 | 13.11 | 13.52 | 12.51 | 12.81 | 63,878 | +0.06(+0.44%) |
Apr 01, 2009 | 12.47 | 13.26 | 12.19 | 12.75 | 56,693 | -0.19(-1.45%) |
Mar 31, 2009 | 12.51 | 13.13 | 12.38 | 12.94 | 30,972 | +0.60(+4.86%) |
Mar 30, 2009 | 12.51 | 12.60 | 12.19 | 12.34 | 33,595 | -0.66(-5.05%) |
Mar 26, 2009 | 12.53 | 13.13 | 12.34 | 13.00 | 43,328 | +0.51(+4.05%) |
Mar 25, 2009 | 13.13 | 13.58 | 12.04 | 12.49 | 36,174 | -0.64(-4.86%) |
Mar 24, 2009 | 13.15 | 13.37 | 12.85 | 13.13 | 30,222 | -0.24(-1.82%) |
Mar 23, 2009 | 13.04 | 13.60 | 12.60 | 13.37 | 66,760 | +0.28(+2.15%) |
Mar 20, 2009 | 14.05 | 14.05 | 12.40 | 13.09 | 73,760 | -0.30(-2.24%) |
Mar 19, 2009 | 12.70 | 13.86 | 12.27 | 13.39 | 44,258 | +1.35(+11.21%) |
Mar 18, 2009 | 12.02 | 12.94 | 11.44 | 12.04 | 18,207 | -0.09(-0.77%) |
Mar 17, 2009 | 12.08 | 12.42 | 11.55 | 12.13 | 14,756 | +0.26(+2.21%) |
Mar 16, 2009 | 11.98 | 12.19 | 11.35 | 11.87 | 20,683 | +0.15(+1.28%) |
Mar 13, 2009 | 11.80 | 11.82 | 11.27 | 11.72 | 25,673 | +0.08(+0.64%) |
Mar 12, 2009 | 11.50 | 11.80 | 11.27 | 11.65 | 17,468 | +0.30(+2.64%) |
Mar 11, 2009 | 10.73 | 11.70 | 10.73 | 11.35 | 25,357 | +0.69(+6.51%) |
Mar 10, 2009 | 10.18 | 11.08 | 9.978 | 10.65 | 49,587 | +0.62(+6.17%) |
Mar 09, 2009 | 9.922 | 10.64 | 9.809 | 10.03 | 22,116 | +0.23(+2.29%) |
Mar 06, 2009 | 10.47 | 10.54 | 9.772 | 9.809 | 25,705 | -0.56(-5.43%) |
Mar 05, 2009 | 10.99 | 10.99 | 10.35 | 10.37 | 19,833 | -0.62(-5.63%) |
Mar 04, 2009 | 10.78 | 11.48 | 10.78 | 10.99 | 23,302 | -0.90(-7.57%) |
Mar 02, 2009 | 12.87 | 12.87 | 11.55 | 11.89 | 29,881 | -0.83(-6.49%) |
Feb 27, 2009 | 12.57 | 13.04 | 12.57 | 12.72 | 43,124 | +0.38(+3.04%) |
Feb 26, 2009 | 13.02 | 13.15 | 12.04 | 12.34 | 25,942 | -0.23(-1.79%) |
Feb 25, 2009 | 13.05 | 13.11 | 12.57 | 12.57 | 15,516 | -0.49(-3.74%) |
Feb 24, 2009 | 12.38 | 13.26 | 12.32 | 13.05 | 29,271 | +0.69(+5.61%) |
Feb 23, 2009 | 13.71 | 13.88 | 11.91 | 12.36 | 51,124 | -1.35(-9.85%) |
Feb 20, 2009 | 14.14 | 14.14 | 13.26 | 13.71 | 25,677 | -0.69(-4.82%) |
Feb 19, 2009 | 14.57 | 15.38 | 14.12 | 14.40 | 31,666 | +0.24(+1.72%) |
Feb 18, 2009 | 14.69 | 14.74 | 13.71 | 14.16 | 51,596 | -0.77(-5.15%) |
Feb 17, 2009 | 16.41 | 16.62 | 14.65 | 14.93 | 77,279 | -2.03(-11.95%) |
Feb 13, 2009 | 17.52 | 17.52 | 16.94 | 16.96 | 32,798 | -0.32(-1.85%) |
Feb 12, 2009 | 17.22 | 17.63 | 16.79 | 17.27 | 29,436 | +0.08(+0.44%) |
Feb 11, 2009 | 17.16 | 18.02 | 17.01 | 17.20 | 20,667 | -0.02(-0.11%) |
Feb 10, 2009 | 17.82 | 18.08 | 17.01 | 17.22 | 24,091 | -0.69(-3.87%) |
Feb 09, 2009 | 17.82 | 18.44 | 17.09 | 17.91 | 49,681 | +0.39(+2.25%) |
Feb 06, 2009 | 18.17 | 18.29 | 17.22 | 17.52 | 71,031 | -2.38(-11.97%) |
Feb 05, 2009 | 19.49 | 20.16 | 19.04 | 19.90 | 98,855 | +0.51(+2.61%) |
Feb 04, 2009 | 19.47 | 19.82 | 18.83 | 19.39 | 55,251 | +0.43(+2.27%) |
Feb 03, 2009 | 19.19 | 20.24 | 18.76 | 18.96 | 165,621 | +0.30(+1.61%) |