Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 17.25 | 18.07 | 16.97 | 16.98 | 762,750 | -0.20(-1.14%) |
Apr 29, 2009 | 16.40 | 17.38 | 16.40 | 17.17 | 706,062 | +0.81(+4.93%) |
Apr 28, 2009 | 16.22 | 16.70 | 16.16 | 16.37 | 462,381 | -0.05(-0.28%) |
Apr 27, 2009 | 16.33 | 16.81 | 16.09 | 16.41 | 734,742 | -0.26(-1.54%) |
Apr 24, 2009 | 16.52 | 16.86 | 16.31 | 16.67 | 875,627 | +0.19(+1.14%) |
Apr 23, 2009 | 14.94 | 16.59 | 14.73 | 16.48 | 1,270,176 | +1.81(+12.35%) |
Apr 22, 2009 | 14.31 | 15.05 | 14.24 | 14.67 | 591,634 | +0.10(+0.67%) |
Apr 21, 2009 | 14.07 | 14.61 | 13.96 | 14.57 | 468,372 | +0.40(+2.82%) |
Apr 20, 2009 | 14.50 | 14.50 | 14.10 | 14.17 | 521,839 | -0.62(-4.18%) |
Apr 17, 2009 | 14.44 | 14.91 | 14.34 | 14.79 | 586,365 | +0.40(+2.78%) |
Apr 16, 2009 | 14.23 | 14.50 | 13.97 | 14.39 | 730,410 | +0.23(+1.60%) |
Apr 15, 2009 | 13.83 | 14.18 | 13.73 | 14.16 | 496,719 | +0.20(+1.40%) |
Apr 14, 2009 | 13.87 | 14.05 | 13.81 | 13.97 | 601,655 | -0.08(-0.54%) |
Apr 13, 2009 | 14.38 | 14.38 | 13.76 | 14.04 | 585,076 | -0.48(-3.33%) |
Apr 09, 2009 | 13.67 | 14.59 | 13.65 | 14.53 | 800,913 | +1.20(+9.00%) |
Apr 08, 2009 | 13.18 | 13.39 | 13.01 | 13.33 | 660,712 | +0.20(+1.55%) |
Apr 07, 2009 | 13.56 | 13.58 | 12.91 | 13.12 | 782,842 | -0.57(-4.13%) |
Apr 06, 2009 | 13.84 | 13.91 | 13.50 | 13.69 | 836,375 | -0.27(-1.95%) |
Apr 03, 2009 | 13.55 | 14.03 | 13.45 | 13.96 | 470,164 | +0.32(+2.32%) |
Apr 02, 2009 | 13.13 | 14.03 | 12.84 | 13.64 | 1,347,997 | +0.83(+6.48%) |
Apr 01, 2009 | 12.54 | 12.85 | 12.26 | 12.81 | 372,517 | +0.08(+0.65%) |
Mar 31, 2009 | 12.81 | 12.90 | 12.46 | 12.73 | 534,460 | +0.05(+0.42%) |
Mar 30, 2009 | 12.91 | 12.91 | 12.44 | 12.68 | 444,788 | -0.94(-6.92%) |
Mar 26, 2009 | 13.29 | 13.64 | 13.13 | 13.62 | 734,874 | +0.40(+3.02%) |
Mar 25, 2009 | 13.21 | 13.58 | 12.68 | 13.22 | 431,815 | +0.11(+0.86%) |
Mar 24, 2009 | 13.16 | 13.36 | 13.01 | 13.11 | 562,089 | -0.29(-2.14%) |
Mar 23, 2009 | 12.78 | 13.39 | 12.78 | 13.39 | 513,011 | +0.79(+6.29%) |
Mar 20, 2009 | 13.05 | 13.15 | 12.47 | 12.60 | 462,520 | -0.41(-3.13%) |
Mar 19, 2009 | 13.48 | 13.56 | 12.79 | 13.01 | 526,481 | -0.33(-2.49%) |
Mar 18, 2009 | 12.71 | 13.43 | 12.40 | 13.34 | 621,363 | +0.62(+4.86%) |
Mar 17, 2009 | 12.25 | 12.72 | 12.07 | 12.72 | 671,059 | +0.49(+4.01%) |
Mar 16, 2009 | 12.50 | 12.68 | 12.19 | 12.23 | 675,470 | -0.21(-1.70%) |
Mar 13, 2009 | 12.62 | 12.65 | 12.26 | 12.44 | 0 | -0.07(-0.54%) |
Mar 12, 2009 | 12.40 | 12.62 | 11.94 | 12.51 | 679,959 | +0.05(+0.42%) |
Mar 11, 2009 | 12.40 | 12.77 | 12.26 | 12.46 | 692,320 | +0.11(+0.85%) |
Mar 10, 2009 | 11.70 | 12.37 | 11.67 | 12.35 | 616,937 | +0.97(+8.55%) |
Mar 09, 2009 | 11.12 | 11.55 | 11.09 | 11.38 | 802,651 | +0.08(+0.73%) |
Mar 06, 2009 | 11.89 | 12.16 | 11.04 | 11.30 | 0 | -0.57(-4.83%) |
Mar 05, 2009 | 12.16 | 12.19 | 11.49 | 11.87 | 527,640 | -0.45(-3.62%) |
Mar 04, 2009 | 12.22 | 12.60 | 12.12 | 12.32 | 703,536 | +0.42(+3.49%) |
Mar 02, 2009 | 11.93 | 12.16 | 11.78 | 11.90 | 937,214 | -0.26(-2.17%) |
Feb 27, 2009 | 11.92 | 12.53 | 11.85 | 12.16 | 0 | +0.09(+0.75%) |
Feb 26, 2009 | 12.14 | 12.35 | 12.03 | 12.07 | 434,243 | +0.02(+0.19%) |
Feb 25, 2009 | 12.17 | 12.35 | 11.84 | 12.05 | 746,274 | -0.32(-2.56%) |
Feb 24, 2009 | 12.17 | 12.46 | 11.88 | 12.37 | 627,809 | +0.39(+3.28%) |
Feb 23, 2009 | 12.48 | 12.48 | 11.78 | 11.98 | 558,350 | -0.44(-3.53%) |
Feb 20, 2009 | 12.24 | 12.72 | 12.12 | 12.41 | 0 | -0.06(-0.48%) |
Feb 19, 2009 | 12.50 | 12.82 | 12.38 | 12.47 | 472,650 | -0.03(-0.24%) |
Feb 18, 2009 | 12.80 | 12.87 | 12.25 | 12.50 | 501,570 | -0.20(-1.60%) |
Feb 17, 2009 | 12.36 | 12.93 | 12.21 | 12.71 | 686,513 | -0.15(-1.17%) |
Feb 13, 2009 | 13.24 | 13.45 | 12.78 | 12.86 | 380,901 | -0.32(-2.46%) |
Feb 12, 2009 | 12.76 | 13.26 | 12.73 | 13.18 | 383,254 | +0.18(+1.39%) |
Feb 11, 2009 | 13.12 | 13.36 | 12.75 | 13.00 | 464,762 | +0.01(+0.06%) |
Feb 10, 2009 | 13.32 | 13.56 | 12.89 | 12.99 | 646,918 | -0.45(-3.37%) |
Feb 09, 2009 | 13.08 | 13.54 | 12.92 | 13.45 | 352,980 | +0.29(+2.24%) |
Feb 06, 2009 | 12.58 | 13.34 | 12.51 | 13.15 | 388,849 | +0.53(+4.18%) |
Feb 05, 2009 | 12.39 | 12.82 | 12.25 | 12.62 | 530,303 | +0.18(+1.46%) |
Feb 04, 2009 | 12.32 | 12.83 | 12.32 | 12.44 | 701,294 | -0.02(-0.18%) |
Feb 03, 2009 | 12.05 | 12.56 | 11.76 | 12.47 | 711,227 | +0.57(+4.82%) |