Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 17.39 | 17.66 | 14.09 | 14.10 | 706,744 | -3.61(-20.40%) |
Apr 29, 2009 | 16.85 | 18.02 | 16.68 | 17.71 | 175,816 | +0.93(+5.53%) |
Apr 28, 2009 | 16.08 | 17.12 | 16.08 | 16.78 | 248,513 | +0.27(+1.60%) |
Apr 27, 2009 | 16.52 | 16.91 | 16.15 | 16.52 | 220,253 | -0.37(-2.20%) |
Apr 24, 2009 | 16.17 | 17.19 | 16.08 | 16.89 | 254,541 | +0.91(+5.69%) |
Apr 23, 2009 | 15.96 | 16.08 | 15.47 | 15.98 | 232,341 | +0.07(+0.44%) |
Apr 22, 2009 | 15.78 | 16.38 | 15.33 | 15.91 | 251,700 | -0.05(-0.33%) |
Apr 21, 2009 | 15.23 | 15.96 | 15.05 | 15.96 | 173,201 | +0.63(+4.09%) |
Apr 20, 2009 | 16.01 | 16.01 | 15.08 | 15.33 | 206,547 | -1.07(-6.52%) |
Apr 17, 2009 | 16.30 | 16.63 | 16.08 | 16.40 | 181,580 | +0.16(+0.98%) |
Apr 16, 2009 | 16.52 | 16.52 | 16.10 | 16.24 | 317,124 | +0.01(+0.05%) |
Apr 15, 2009 | 15.78 | 16.44 | 15.61 | 16.23 | 249,632 | +0.42(+2.68%) |
Apr 14, 2009 | 16.59 | 16.59 | 15.27 | 15.81 | 294,396 | -1.07(-6.33%) |
Apr 13, 2009 | 17.17 | 17.17 | 16.46 | 16.88 | 351,986 | -0.37(-2.15%) |
Apr 09, 2009 | 16.69 | 17.51 | 16.48 | 17.25 | 520,411 | +0.86(+5.23%) |
Apr 08, 2009 | 15.89 | 16.40 | 15.89 | 16.39 | 302,481 | +0.56(+3.51%) |
Apr 07, 2009 | 16.20 | 16.23 | 15.80 | 15.84 | 227,570 | -0.52(-3.19%) |
Apr 06, 2009 | 16.38 | 16.45 | 15.73 | 16.36 | 276,991 | -0.17(-1.02%) |
Apr 03, 2009 | 16.24 | 16.85 | 15.98 | 16.53 | 243,696 | +0.31(+1.91%) |
Apr 02, 2009 | 15.75 | 16.88 | 15.66 | 16.22 | 350,326 | +0.75(+4.85%) |
Apr 01, 2009 | 14.78 | 15.62 | 14.64 | 15.47 | 212,667 | +0.36(+2.40%) |
Mar 31, 2009 | 15.21 | 15.48 | 14.64 | 15.10 | 326,505 | +0.03(+0.18%) |
Mar 30, 2009 | 15.75 | 15.75 | 14.59 | 15.08 | 312,708 | -0.91(-5.69%) |
Mar 26, 2009 | 15.36 | 15.99 | 15.31 | 15.99 | 326,599 | +0.84(+5.54%) |
Mar 25, 2009 | 15.23 | 16.04 | 14.81 | 15.15 | 246,340 | +0.08(+0.53%) |
Mar 24, 2009 | 14.87 | 15.59 | 14.83 | 15.07 | 319,804 | +0.05(+0.35%) |
Mar 23, 2009 | 14.52 | 15.02 | 14.44 | 15.02 | 321,337 | +1.19(+8.63%) |
Mar 20, 2009 | 14.38 | 14.46 | 13.61 | 13.82 | 209,103 | -0.43(-3.04%) |
Mar 19, 2009 | 14.44 | 14.56 | 13.88 | 14.26 | 162,423 | +0.03(+0.19%) |
Mar 18, 2009 | 13.11 | 14.32 | 13.11 | 14.23 | 243,310 | +0.87(+6.55%) |
Mar 17, 2009 | 12.58 | 13.37 | 12.43 | 13.35 | 198,602 | +0.74(+5.88%) |
Mar 16, 2009 | 12.98 | 13.22 | 12.56 | 12.61 | 161,128 | -0.25(-1.92%) |
Mar 13, 2009 | 12.69 | 13.06 | 12.62 | 12.86 | 0 | +0.17(+1.32%) |
Mar 12, 2009 | 12.17 | 12.91 | 11.80 | 12.69 | 204,361 | +0.49(+3.98%) |
Mar 11, 2009 | 12.69 | 13.03 | 12.05 | 12.21 | 332,132 | -0.44(-3.49%) |
Mar 10, 2009 | 12.44 | 13.10 | 12.34 | 12.65 | 389,406 | +0.42(+3.47%) |
Mar 09, 2009 | 12.78 | 13.06 | 12.15 | 12.22 | 380,621 | -0.70(-5.40%) |
Mar 06, 2009 | 13.10 | 13.20 | 12.26 | 12.92 | 0 | -0.04(-0.27%) |
Mar 05, 2009 | 12.73 | 13.20 | 12.64 | 12.96 | 351,825 | -0.24(-1.81%) |
Mar 04, 2009 | 13.16 | 13.44 | 12.92 | 13.20 | 318,153 | -0.34(-2.48%) |
Mar 02, 2009 | 14.40 | 14.54 | 13.51 | 13.53 | 264,813 | -1.00(-6.87%) |
Feb 27, 2009 | 14.88 | 15.10 | 14.51 | 14.53 | 0 | -0.51(-3.41%) |
Feb 26, 2009 | 15.98 | 16.00 | 15.03 | 15.04 | 296,848 | -0.51(-3.29%) |
Feb 25, 2009 | 16.96 | 17.17 | 15.37 | 15.55 | 559,472 | -1.58(-9.23%) |
Feb 24, 2009 | 17.08 | 17.17 | 16.51 | 17.14 | 426,032 | +0.28(+1.68%) |
Feb 23, 2009 | 18.19 | 18.19 | 16.62 | 16.85 | 289,219 | -0.95(-5.31%) |
Feb 20, 2009 | 18.61 | 18.61 | 17.26 | 17.80 | 387,098 | -1.17(-6.15%) |
Feb 19, 2009 | 19.03 | 19.45 | 18.76 | 18.96 | 272,432 | +0.35(+1.90%) |
Feb 18, 2009 | 19.46 | 19.52 | 18.49 | 18.61 | 382,496 | -0.85(-4.36%) |
Feb 17, 2009 | 20.10 | 20.30 | 19.19 | 19.46 | 569,437 | -1.28(-6.18%) |
Feb 13, 2009 | 20.30 | 21.08 | 20.12 | 20.74 | 726,083 | +0.65(+3.25%) |
Feb 12, 2009 | 18.90 | 21.32 | 18.90 | 20.09 | 865,146 | +1.76(+9.59%) |
Feb 11, 2009 | 18.54 | 18.56 | 17.96 | 18.33 | 316,300 | -0.22(-1.19%) |
Feb 10, 2009 | 18.08 | 18.66 | 17.89 | 18.55 | 511,558 | +0.36(+1.99%) |
Feb 09, 2009 | 18.04 | 18.55 | 18.00 | 18.19 | 152,777 | +0.09(+0.49%) |
Feb 06, 2009 | 17.54 | 18.27 | 17.54 | 18.10 | 217,742 | +0.56(+3.17%) |
Feb 05, 2009 | 17.10 | 17.82 | 16.91 | 17.54 | 219,438 | +0.38(+2.21%) |
Feb 04, 2009 | 16.48 | 17.21 | 16.48 | 17.16 | 326,960 | +0.70(+4.24%) |
Feb 03, 2009 | 16.19 | 16.57 | 16.11 | 16.46 | 404,185 | +0.34(+2.14%) |