Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 16.10 | 16.44 | 15.61 | 15.67 | 1,032,993 | -0.06(-0.36%) |
Apr 29, 2009 | 15.32 | 15.98 | 14.99 | 15.72 | 1,116,581 | +0.52(+3.44%) |
Apr 28, 2009 | 14.98 | 15.55 | 14.78 | 15.20 | 960,083 | -0.40(-2.57%) |
Apr 27, 2009 | 15.33 | 16.16 | 15.33 | 15.60 | 1,101,002 | -0.11(-0.69%) |
Apr 24, 2009 | 15.39 | 15.98 | 15.12 | 15.71 | 513,817 | +0.47(+3.06%) |
Apr 23, 2009 | 15.42 | 15.69 | 14.87 | 15.25 | 534,902 | -0.16(-1.06%) |
Apr 22, 2009 | 14.69 | 15.89 | 14.58 | 15.41 | 680,445 | +0.42(+2.79%) |
Apr 21, 2009 | 14.02 | 15.16 | 14.02 | 14.99 | 637,712 | +0.86(+6.08%) |
Apr 20, 2009 | 14.69 | 14.71 | 13.94 | 14.13 | 561,379 | -1.04(-6.83%) |
Apr 17, 2009 | 15.04 | 15.29 | 14.82 | 15.17 | 691,803 | +0.20(+1.36%) |
Apr 16, 2009 | 14.46 | 15.27 | 14.11 | 14.96 | 741,966 | +0.70(+4.94%) |
Apr 15, 2009 | 13.73 | 14.37 | 13.73 | 14.26 | 613,930 | +0.44(+3.22%) |
Apr 14, 2009 | 14.00 | 14.18 | 13.60 | 13.82 | 392,912 | -0.44(-3.09%) |
Apr 13, 2009 | 14.72 | 14.76 | 14.04 | 14.26 | 421,705 | -0.64(-4.29%) |
Apr 09, 2009 | 14.10 | 14.96 | 13.84 | 14.90 | 745,264 | +1.25(+9.18%) |
Apr 08, 2009 | 13.30 | 13.65 | 13.17 | 13.64 | 454,945 | +0.49(+3.71%) |
Apr 07, 2009 | 13.48 | 13.66 | 13.10 | 13.16 | 508,462 | -0.61(-4.45%) |
Apr 06, 2009 | 14.01 | 14.38 | 13.40 | 13.77 | 517,580 | -0.33(-2.36%) |
Apr 03, 2009 | 13.84 | 14.19 | 13.64 | 14.10 | 682,082 | +0.29(+2.13%) |
Apr 02, 2009 | 13.11 | 14.31 | 12.80 | 13.81 | 840,618 | +1.03(+8.04%) |
Apr 01, 2009 | 12.01 | 12.95 | 11.97 | 12.78 | 949,448 | +0.50(+4.08%) |
Mar 31, 2009 | 12.11 | 12.80 | 12.03 | 12.28 | 957,445 | +0.41(+3.42%) |
Mar 30, 2009 | 12.90 | 12.90 | 11.72 | 11.87 | 819,758 | -1.71(-12.62%) |
Mar 26, 2009 | 12.77 | 13.61 | 12.77 | 13.59 | 866,822 | +1.06(+8.45%) |
Mar 25, 2009 | 12.41 | 13.17 | 12.03 | 12.53 | 748,554 | +0.25(+2.04%) |
Mar 24, 2009 | 11.99 | 12.76 | 11.79 | 12.28 | 699,335 | +0.06(+0.53%) |
Mar 23, 2009 | 11.73 | 12.21 | 11.19 | 12.21 | 497,730 | +1.11(+10.00%) |
Mar 20, 2009 | 11.50 | 11.57 | 10.87 | 11.10 | 819,399 | -0.30(-2.61%) |
Mar 19, 2009 | 11.22 | 11.59 | 11.01 | 11.40 | 770,416 | +0.25(+2.25%) |
Mar 18, 2009 | 10.29 | 11.15 | 10.29 | 11.15 | 575,165 | +0.51(+4.75%) |
Mar 17, 2009 | 10.37 | 10.73 | 10.19 | 10.65 | 857,592 | +0.26(+2.54%) |
Mar 16, 2009 | 10.58 | 10.84 | 10.34 | 10.38 | 448,367 | -0.04(-0.37%) |
Mar 13, 2009 | 10.39 | 10.49 | 10.11 | 10.42 | 390,368 | +0.10(+0.92%) |
Mar 12, 2009 | 9.769 | 10.41 | 9.536 | 10.33 | 499,691 | +0.59(+6.03%) |
Mar 11, 2009 | 9.765 | 10.02 | 9.558 | 9.739 | 367,614 | +0.01(+0.13%) |
Mar 10, 2009 | 9.070 | 9.739 | 9.029 | 9.726 | 488,394 | +0.92(+10.39%) |
Mar 09, 2009 | 9.070 | 9.247 | 8.767 | 8.810 | 471,954 | -0.36(-3.91%) |
Mar 06, 2009 | 9.510 | 9.640 | 8.923 | 9.169 | 408,368 | -0.24(-2.57%) |
Mar 05, 2009 | 9.717 | 9.821 | 9.342 | 9.411 | 576,163 | -0.55(-5.55%) |
Mar 04, 2009 | 9.765 | 10.25 | 9.618 | 9.964 | 575,667 | +0.17(+1.76%) |
Mar 02, 2009 | 10.28 | 10.54 | 9.648 | 9.791 | 816,591 | -0.96(-8.96%) |
Feb 27, 2009 | 10.63 | 11.08 | 10.54 | 10.75 | 646,045 | -0.04(-0.36%) |
Feb 26, 2009 | 11.38 | 11.38 | 10.69 | 10.79 | 1,109,945 | +0.33(+3.18%) |
Feb 25, 2009 | 11.00 | 11.00 | 10.27 | 10.46 | 853,756 | -0.65(-5.87%) |
Feb 24, 2009 | 11.00 | 11.20 | 10.71 | 11.11 | 691,393 | +0.22(+2.06%) |
Feb 23, 2009 | 11.95 | 12.27 | 10.86 | 10.89 | 736,984 | -0.98(-8.26%) |
Feb 20, 2009 | 12.39 | 12.48 | 11.58 | 11.87 | 1,191,670 | -0.89(-7.01%) |
Feb 19, 2009 | 13.31 | 13.72 | 12.74 | 12.76 | 628,070 | -0.27(-2.09%) |
Feb 18, 2009 | 13.15 | 13.49 | 12.82 | 13.03 | 596,641 | +0.08(+0.60%) |
Feb 17, 2009 | 12.96 | 13.28 | 12.62 | 12.96 | 947,193 | -0.25(-1.93%) |
Feb 13, 2009 | 13.29 | 13.59 | 13.08 | 13.21 | 542,096 | -0.02(-0.16%) |
Feb 12, 2009 | 12.81 | 13.41 | 12.80 | 13.23 | 628,429 | -0.20(-1.48%) |
Feb 11, 2009 | 13.56 | 13.89 | 13.22 | 13.43 | 465,744 | -0.01(-0.06%) |
Feb 10, 2009 | 14.08 | 14.29 | 13.33 | 13.44 | 512,162 | -0.82(-5.75%) |
Feb 09, 2009 | 14.36 | 14.58 | 14.04 | 14.26 | 376,186 | -0.07(-0.51%) |
Feb 06, 2009 | 13.66 | 14.39 | 13.64 | 14.33 | 554,694 | +0.63(+4.63%) |
Feb 05, 2009 | 13.30 | 13.96 | 13.15 | 13.70 | 522,320 | +0.23(+1.70%) |
Feb 04, 2009 | 13.47 | 13.85 | 13.26 | 13.47 | 328,404 | -0.03(-0.19%) |
Feb 03, 2009 | 13.55 | 13.58 | 13.18 | 13.50 | 430,045 | +0.25(+1.86%) |