Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 13.43 | 13.81 | 13.25 | 13.51 | 570,969 | +0.26(+1.96%) |
Apr 29, 2009 | 12.85 | 13.37 | 12.36 | 13.25 | 600,574 | +0.36(+2.79%) |
Apr 28, 2009 | 12.58 | 13.10 | 12.34 | 12.89 | 331,565 | +0.14(+1.10%) |
Apr 27, 2009 | 12.27 | 12.91 | 12.14 | 12.75 | 491,364 | +0.27(+2.16%) |
Apr 24, 2009 | 12.48 | 12.63 | 12.29 | 12.48 | 463,985 | +0.11(+0.89%) |
Apr 23, 2009 | 12.47 | 12.59 | 12.25 | 12.37 | 724,211 | -0.12(-0.96%) |
Apr 22, 2009 | 11.98 | 12.75 | 11.49 | 12.49 | 444,286 | +0.33(+2.71%) |
Apr 21, 2009 | 11.76 | 12.28 | 11.76 | 12.16 | 275,834 | +0.39(+3.31%) |
Apr 20, 2009 | 12.19 | 12.25 | 11.53 | 11.77 | 363,108 | -0.69(-5.54%) |
Apr 17, 2009 | 12.24 | 12.57 | 12.19 | 12.46 | 210,555 | +0.24(+1.96%) |
Apr 16, 2009 | 12.02 | 12.34 | 11.83 | 12.22 | 265,870 | +0.32(+2.69%) |
Apr 15, 2009 | 11.66 | 11.93 | 11.55 | 11.90 | 250,831 | +0.20(+1.71%) |
Apr 14, 2009 | 12.15 | 12.15 | 11.55 | 11.70 | 275,230 | -0.71(-5.72%) |
Apr 13, 2009 | 12.42 | 12.49 | 12.16 | 12.41 | 395,151 | -0.10(-0.80%) |
Apr 09, 2009 | 11.94 | 12.55 | 11.77 | 12.51 | 486,164 | +0.86(+7.38%) |
Apr 08, 2009 | 11.27 | 11.79 | 11.27 | 11.65 | 305,941 | +0.53(+4.77%) |
Apr 07, 2009 | 11.42 | 11.57 | 11.07 | 11.12 | 348,190 | -0.36(-3.14%) |
Apr 06, 2009 | 11.64 | 11.71 | 11.26 | 11.48 | 302,618 | -0.32(-2.71%) |
Apr 03, 2009 | 11.63 | 11.80 | 11.47 | 11.80 | 328,298 | +0.05(+0.43%) |
Apr 02, 2009 | 11.20 | 12.10 | 11.08 | 11.75 | 585,226 | +0.77(+7.01%) |
Apr 01, 2009 | 10.81 | 10.99 | 10.55 | 10.98 | 478,869 | -0.03(-0.27%) |
Mar 31, 2009 | 10.89 | 11.27 | 10.85 | 11.01 | 373,099 | +0.26(+2.42%) |
Mar 30, 2009 | 10.57 | 10.81 | 10.46 | 10.75 | 420,433 | -0.79(-6.85%) |
Mar 26, 2009 | 11.00 | 11.55 | 10.99 | 11.54 | 545,611 | +0.56(+5.10%) |
Mar 25, 2009 | 10.47 | 11.17 | 10.41 | 10.98 | 640,589 | +0.61(+5.88%) |
Mar 24, 2009 | 10.25 | 10.59 | 10.12 | 10.37 | 599,035 | -0.01(-0.10%) |
Mar 23, 2009 | 9.795 | 10.38 | 9.790 | 10.38 | 519,916 | +0.78(+8.13%) |
Mar 20, 2009 | 9.440 | 9.810 | 9.430 | 9.600 | 679,941 | +0.00(+0.00%) |
Mar 19, 2009 | 9.990 | 9.990 | 9.470 | 9.600 | 389,394 | -0.32(-3.23%) |
Mar 18, 2009 | 9.720 | 9.980 | 9.460 | 9.920 | 388,366 | +0.20(+2.06%) |
Mar 17, 2009 | 9.400 | 9.720 | 9.250 | 9.720 | 306,613 | +0.32(+3.40%) |
Mar 16, 2009 | 9.840 | 9.840 | 9.360 | 9.400 | 365,376 | -0.19(-1.98%) |
Mar 13, 2009 | 9.790 | 9.790 | 9.290 | 9.590 | 0 | +0.06(+0.63%) |
Mar 12, 2009 | 9.090 | 9.640 | 8.890 | 9.530 | 791,676 | +0.47(+5.19%) |
Mar 11, 2009 | 9.050 | 9.140 | 8.820 | 9.060 | 691,062 | -0.08(-0.88%) |
Mar 10, 2009 | 8.480 | 9.180 | 8.450 | 9.140 | 610,482 | +0.76(+9.07%) |
Mar 09, 2009 | 8.800 | 9.090 | 8.330 | 8.380 | 664,160 | -0.56(-6.26%) |
Mar 06, 2009 | 9.140 | 9.220 | 8.710 | 8.940 | 0 | -0.07(-0.78%) |
Mar 05, 2009 | 9.380 | 9.400 | 8.960 | 9.010 | 701,408 | -0.38(-4.05%) |
Mar 04, 2009 | 9.410 | 9.600 | 9.250 | 9.390 | 666,929 | -0.20(-2.09%) |
Mar 02, 2009 | 9.800 | 9.950 | 9.580 | 9.590 | 1,221,802 | -0.52(-5.14%) |
Feb 27, 2009 | 9.800 | 10.38 | 9.667 | 10.11 | 0 | +0.14(+1.40%) |
Feb 26, 2009 | 10.04 | 10.23 | 9.870 | 9.970 | 1,264,431 | -0.03(-0.30%) |
Feb 25, 2009 | 10.29 | 10.29 | 9.780 | 10.00 | 465,946 | -0.39(-3.75%) |
Feb 24, 2009 | 10.24 | 10.45 | 10.00 | 10.39 | 752,971 | +0.33(+3.28%) |
Feb 23, 2009 | 10.37 | 10.50 | 9.990 | 10.06 | 728,520 | -0.35(-3.36%) |
Feb 20, 2009 | 10.52 | 10.59 | 10.24 | 10.41 | 0 | -0.26(-2.44%) |
Feb 19, 2009 | 11.09 | 11.10 | 10.48 | 10.67 | 740,934 | -0.33(-3.00%) |
Feb 18, 2009 | 11.25 | 11.31 | 10.93 | 11.00 | 688,357 | -0.13(-1.17%) |
Feb 17, 2009 | 11.00 | 11.31 | 11.00 | 11.13 | 957,319 | -0.38(-3.30%) |
Feb 13, 2009 | 11.56 | 11.66 | 11.32 | 11.51 | 853,311 | +0.00(+0.00%) |
Feb 12, 2009 | 10.94 | 11.55 | 10.80 | 11.51 | 821,329 | +0.40(+3.60%) |
Feb 11, 2009 | 11.03 | 11.50 | 10.87 | 11.11 | 741,941 | +0.10(+0.91%) |
Feb 10, 2009 | 11.65 | 11.94 | 10.95 | 11.01 | 924,016 | -0.69(-5.90%) |
Feb 09, 2009 | 11.55 | 11.76 | 11.32 | 11.70 | 3,425,630 | -0.02(-0.17%) |
Feb 06, 2009 | 11.15 | 11.80 | 10.78 | 11.72 | 0 | +0.59(+5.30%) |
Feb 05, 2009 | 13.36 | 13.49 | 10.79 | 11.13 | 4,482,459 | -3.83(-25.60%) |
Feb 04, 2009 | 14.74 | 15.46 | 14.65 | 14.96 | 759,200 | +0.22(+1.49%) |
Feb 03, 2009 | 14.61 | 14.84 | 14.16 | 14.74 | 565,151 | +0.14(+0.96%) |