Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 19.20 | 19.99 | 18.68 | 18.73 | 189,255 | -0.47(-2.44%) |
Apr 29, 2009 | 17.85 | 19.65 | 17.33 | 19.20 | 207,079 | +1.52(+8.61%) |
Apr 28, 2009 | 17.23 | 18.04 | 16.96 | 17.68 | 126,086 | +0.48(+2.82%) |
Apr 27, 2009 | 16.14 | 17.45 | 15.64 | 17.19 | 139,901 | +0.71(+4.29%) |
Apr 24, 2009 | 16.15 | 17.37 | 15.90 | 16.48 | 195,401 | +0.52(+3.23%) |
Apr 23, 2009 | 16.18 | 16.18 | 15.45 | 15.97 | 115,303 | -0.21(-1.28%) |
Apr 22, 2009 | 15.15 | 16.44 | 14.92 | 16.18 | 99,047 | +0.81(+5.31%) |
Apr 21, 2009 | 13.85 | 15.53 | 13.59 | 15.36 | 143,275 | +1.49(+10.75%) |
Apr 20, 2009 | 15.25 | 15.25 | 13.74 | 13.87 | 174,960 | -1.87(-11.87%) |
Apr 17, 2009 | 16.31 | 16.31 | 15.25 | 15.74 | 87,874 | -0.41(-2.52%) |
Apr 16, 2009 | 14.93 | 16.15 | 14.52 | 16.15 | 96,979 | +1.21(+8.14%) |
Apr 15, 2009 | 13.69 | 14.99 | 13.69 | 14.93 | 93,310 | +1.05(+7.59%) |
Apr 14, 2009 | 13.32 | 13.99 | 12.99 | 13.88 | 88,225 | +0.28(+2.04%) |
Apr 13, 2009 | 12.95 | 13.75 | 12.80 | 13.60 | 73,606 | +0.34(+2.55%) |
Apr 09, 2009 | 12.44 | 13.80 | 12.25 | 13.26 | 146,580 | +1.29(+10.79%) |
Apr 08, 2009 | 11.44 | 11.97 | 11.44 | 11.97 | 61,325 | +0.53(+4.64%) |
Apr 07, 2009 | 11.53 | 11.99 | 11.31 | 11.44 | 85,964 | -0.28(-2.36%) |
Apr 06, 2009 | 12.03 | 12.19 | 11.27 | 11.72 | 63,795 | -0.42(-3.48%) |
Apr 03, 2009 | 11.49 | 12.32 | 11.16 | 12.14 | 69,078 | +0.65(+5.62%) |
Apr 02, 2009 | 11.43 | 12.21 | 11.30 | 11.49 | 92,509 | +0.73(+6.79%) |
Apr 01, 2009 | 9.995 | 10.99 | 9.756 | 10.76 | 108,489 | +0.57(+5.58%) |
Mar 31, 2009 | 9.603 | 10.54 | 9.495 | 10.19 | 90,755 | +0.75(+7.98%) |
Mar 30, 2009 | 9.726 | 9.887 | 9.003 | 9.441 | 95,083 | -1.25(-11.65%) |
Mar 26, 2009 | 10.61 | 10.79 | 10.13 | 10.69 | 104,539 | +0.35(+3.35%) |
Mar 25, 2009 | 9.979 | 10.79 | 9.618 | 10.34 | 106,978 | +0.54(+5.49%) |
Mar 24, 2009 | 10.49 | 10.49 | 9.802 | 9.802 | 81,939 | -0.96(-8.93%) |
Mar 23, 2009 | 10.67 | 10.94 | 10.39 | 10.76 | 134,388 | +1.49(+16.09%) |
Mar 20, 2009 | 10.37 | 10.43 | 9.172 | 9.272 | 110,327 | -0.95(-9.25%) |
Mar 19, 2009 | 10.09 | 10.53 | 9.802 | 10.22 | 107,498 | +0.46(+4.73%) |
Mar 18, 2009 | 9.618 | 9.956 | 9.380 | 9.756 | 265,476 | +0.18(+1.85%) |
Mar 17, 2009 | 8.765 | 9.603 | 8.457 | 9.580 | 163,160 | +0.78(+8.92%) |
Mar 16, 2009 | 8.319 | 9.457 | 8.263 | 8.795 | 157,035 | +0.62(+7.52%) |
Mar 13, 2009 | 8.211 | 8.457 | 8.142 | 8.180 | 0 | +0.16(+2.01%) |
Mar 12, 2009 | 7.196 | 8.103 | 6.873 | 8.019 | 182,847 | +0.77(+10.60%) |
Mar 11, 2009 | 7.419 | 7.880 | 7.004 | 7.250 | 152,337 | -0.28(-3.78%) |
Mar 10, 2009 | 6.681 | 7.558 | 6.620 | 7.534 | 147,627 | +1.08(+16.67%) |
Mar 09, 2009 | 6.274 | 6.581 | 6.035 | 6.458 | 162,033 | +0.29(+4.74%) |
Mar 06, 2009 | 6.020 | 6.274 | 5.828 | 6.166 | 0 | -0.02(-0.25%) |
Mar 05, 2009 | 6.696 | 6.804 | 6.151 | 6.181 | 189,890 | -0.32(-4.96%) |
Mar 04, 2009 | 6.689 | 6.996 | 6.312 | 6.504 | 287,484 | +0.01(+0.12%) |
Mar 02, 2009 | 8.096 | 8.319 | 5.981 | 6.497 | 297,268 | -1.92(-22.83%) |
Feb 27, 2009 | 8.449 | 8.649 | 8.303 | 8.419 | 0 | -0.06(-0.73%) |
Feb 26, 2009 | 8.657 | 8.980 | 8.396 | 8.480 | 47,840 | -0.10(-1.16%) |
Feb 25, 2009 | 8.749 | 9.226 | 8.349 | 8.580 | 223,144 | -0.48(-5.34%) |
Feb 24, 2009 | 9.187 | 9.457 | 8.888 | 9.064 | 125,402 | +0.13(+1.46%) |
Feb 23, 2009 | 10.33 | 10.33 | 8.749 | 8.934 | 111,987 | -0.68(-7.11%) |
Feb 20, 2009 | 10.04 | 10.28 | 9.326 | 9.618 | 93,969 | -0.66(-6.43%) |
Feb 19, 2009 | 10.38 | 10.74 | 10.24 | 10.28 | 44,719 | +0.02(+0.22%) |
Feb 18, 2009 | 11.05 | 11.21 | 10.25 | 10.26 | 41,812 | -0.62(-5.72%) |
Feb 17, 2009 | 11.16 | 11.20 | 10.52 | 10.88 | 64,076 | -0.71(-6.17%) |
Feb 13, 2009 | 12.15 | 12.27 | 11.19 | 11.59 | 50,885 | -0.58(-4.80%) |
Feb 12, 2009 | 11.28 | 12.26 | 11.15 | 12.18 | 49,333 | +0.58(+4.97%) |
Feb 11, 2009 | 12.12 | 12.56 | 10.99 | 11.60 | 161,824 | -0.86(-6.91%) |
Feb 10, 2009 | 14.34 | 14.72 | 11.31 | 12.46 | 194,510 | -2.24(-15.22%) |
Feb 09, 2009 | 16.29 | 16.29 | 14.25 | 14.70 | 47,951 | -1.48(-9.13%) |
Feb 06, 2009 | 14.15 | 16.35 | 14.13 | 16.18 | 53,747 | +2.06(+14.60%) |
Feb 05, 2009 | 13.54 | 14.52 | 13.35 | 14.12 | 25,818 | +0.38(+2.80%) |
Feb 04, 2009 | 14.98 | 15.00 | 13.57 | 13.73 | 47,699 | -1.14(-7.65%) |
Feb 03, 2009 | 14.41 | 15.23 | 14.41 | 14.87 | 45,482 | +0.61(+4.26%) |