Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 12.35 | 13.99 | 12.28 | 12.76 | 357,101 | +0.51(+4.16%) |
Apr 29, 2009 | 11.53 | 12.69 | 11.46 | 12.25 | 288,155 | +0.86(+7.55%) |
Apr 28, 2009 | 11.63 | 12.00 | 11.12 | 11.39 | 262,051 | -0.55(-4.61%) |
Apr 27, 2009 | 13.05 | 13.05 | 11.94 | 11.94 | 436,604 | -2.09(-14.90%) |
Apr 24, 2009 | 13.74 | 14.34 | 13.50 | 14.03 | 111,595 | +0.18(+1.30%) |
Apr 23, 2009 | 14.01 | 14.25 | 13.68 | 13.85 | 136,083 | -0.29(-2.05%) |
Apr 22, 2009 | 14.14 | 14.65 | 13.81 | 14.14 | 175,315 | -0.25(-1.74%) |
Apr 21, 2009 | 13.45 | 14.39 | 13.45 | 14.39 | 104,922 | +0.85(+6.28%) |
Apr 20, 2009 | 14.75 | 14.75 | 13.21 | 13.54 | 181,025 | -1.53(-10.15%) |
Apr 17, 2009 | 14.89 | 15.51 | 13.77 | 15.07 | 484,438 | -0.22(-1.44%) |
Apr 16, 2009 | 14.32 | 15.40 | 14.32 | 15.29 | 249,034 | +1.05(+7.37%) |
Apr 15, 2009 | 13.57 | 14.39 | 13.37 | 14.24 | 185,078 | +0.72(+5.33%) |
Apr 14, 2009 | 13.18 | 13.85 | 13.05 | 13.52 | 141,390 | +0.19(+1.43%) |
Apr 13, 2009 | 13.16 | 13.71 | 13.10 | 13.33 | 81,388 | -0.10(-0.74%) |
Apr 09, 2009 | 12.24 | 13.43 | 12.24 | 13.43 | 171,536 | +1.32(+10.90%) |
Apr 08, 2009 | 11.79 | 12.12 | 11.56 | 12.11 | 62,432 | +0.36(+3.06%) |
Apr 07, 2009 | 12.58 | 12.90 | 11.73 | 11.75 | 140,722 | -1.03(-8.06%) |
Apr 06, 2009 | 12.79 | 13.00 | 12.48 | 12.78 | 119,106 | -0.20(-1.54%) |
Apr 03, 2009 | 12.74 | 13.00 | 12.08 | 12.98 | 130,750 | +0.12(+0.93%) |
Apr 02, 2009 | 12.23 | 13.20 | 11.84 | 12.86 | 127,680 | +0.89(+7.44%) |
Apr 01, 2009 | 11.93 | 12.16 | 11.59 | 11.97 | 85,954 | -0.12(-0.99%) |
Mar 31, 2009 | 11.90 | 12.49 | 11.62 | 12.09 | 356,030 | +0.33(+2.81%) |
Mar 30, 2009 | 11.86 | 12.20 | 11.30 | 11.76 | 127,745 | -0.84(-6.67%) |
Mar 26, 2009 | 12.00 | 12.61 | 11.70 | 12.60 | 176,667 | +0.64(+5.35%) |
Mar 25, 2009 | 10.34 | 11.96 | 10.17 | 11.96 | 403,711 | +1.75(+17.14%) |
Mar 24, 2009 | 9.900 | 10.38 | 9.550 | 10.21 | 384,918 | +0.21(+2.10%) |
Mar 23, 2009 | 9.850 | 10.04 | 9.380 | 10.00 | 310,861 | +0.65(+6.95%) |
Mar 20, 2009 | 10.00 | 10.02 | 9.290 | 9.350 | 212,786 | -0.55(-5.56%) |
Mar 19, 2009 | 10.42 | 10.86 | 9.880 | 9.900 | 347,708 | -0.50(-4.81%) |
Mar 18, 2009 | 9.990 | 10.48 | 9.790 | 10.40 | 119,495 | +0.34(+3.38%) |
Mar 17, 2009 | 9.470 | 10.06 | 9.330 | 10.06 | 214,067 | +0.56(+5.89%) |
Mar 16, 2009 | 9.470 | 9.870 | 9.300 | 9.500 | 121,076 | +0.08(+0.85%) |
Mar 13, 2009 | 9.690 | 9.770 | 9.320 | 9.420 | 104,390 | -0.25(-2.59%) |
Mar 12, 2009 | 9.220 | 9.730 | 8.990 | 9.670 | 252,153 | +0.36(+3.87%) |
Mar 11, 2009 | 9.200 | 9.640 | 9.080 | 9.310 | 156,038 | +0.17(+1.86%) |
Mar 10, 2009 | 8.400 | 9.180 | 8.400 | 9.140 | 191,147 | +0.92(+11.19%) |
Mar 09, 2009 | 8.130 | 8.570 | 8.010 | 8.220 | 172,304 | -0.01(-0.12%) |
Mar 06, 2009 | 8.470 | 8.550 | 8.170 | 8.230 | 190,898 | -0.13(-1.56%) |
Mar 05, 2009 | 8.880 | 8.880 | 8.360 | 8.360 | 200,238 | -0.57(-6.38%) |
Mar 04, 2009 | 8.910 | 9.360 | 8.550 | 8.930 | 438,280 | +0.29(+3.36%) |
Mar 02, 2009 | 8.770 | 9.080 | 8.590 | 8.640 | 255,327 | -0.38(-4.21%) |
Feb 27, 2009 | 8.970 | 9.200 | 8.890 | 9.020 | 283,883 | -0.11(-1.20%) |
Feb 26, 2009 | 9.090 | 9.370 | 8.990 | 9.130 | 312,888 | +0.10(+1.11%) |
Feb 25, 2009 | 9.100 | 9.310 | 8.840 | 9.030 | 1,000,257 | +0.96(+11.90%) |
Feb 24, 2009 | 8.070 | 8.150 | 7.770 | 8.070 | 466,551 | +0.13(+1.64%) |
Feb 23, 2009 | 8.110 | 8.150 | 7.910 | 7.940 | 214,289 | -0.07(-0.87%) |
Feb 20, 2009 | 8.000 | 8.310 | 7.750 | 8.010 | 379,359 | -0.03(-0.37%) |
Feb 19, 2009 | 8.020 | 8.160 | 7.860 | 8.040 | 278,075 | +0.07(+0.88%) |
Feb 18, 2009 | 7.610 | 8.100 | 7.470 | 7.970 | 474,226 | +0.48(+6.41%) |
Feb 17, 2009 | 8.230 | 8.230 | 7.480 | 7.490 | 484,924 | -1.05(-12.30%) |
Feb 13, 2009 | 9.460 | 9.510 | 8.360 | 8.540 | 459,436 | -0.96(-10.11%) |
Feb 12, 2009 | 9.240 | 9.960 | 7.890 | 9.500 | 2,236,410 | -3.32(-25.90%) |
Feb 11, 2009 | 12.47 | 12.90 | 12.42 | 12.82 | 191,500 | +0.36(+2.89%) |
Feb 10, 2009 | 13.04 | 13.20 | 12.41 | 12.46 | 158,170 | -0.62(-4.74%) |
Feb 09, 2009 | 12.93 | 13.20 | 12.83 | 13.08 | 85,600 | -0.09(-0.68%) |
Feb 06, 2009 | 12.00 | 13.37 | 12.00 | 13.17 | 101,974 | +1.20(+10.03%) |
Feb 05, 2009 | 11.02 | 12.12 | 10.93 | 11.97 | 130,498 | +0.91(+8.23%) |
Feb 04, 2009 | 11.76 | 11.76 | 10.93 | 11.06 | 92,120 | -0.66(-5.63%) |
Feb 03, 2009 | 12.19 | 12.19 | 11.41 | 11.72 | 166,210 | -0.42(-3.46%) |