Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 15.00 | 15.40 | 14.58 | 14.59 | 956,400 | -0.41(-2.73%) |
Apr 29, 2009 | 15.00 | 15.05 | 14.84 | 15.00 | 1,197,216 | +0.12(+0.78%) |
Apr 28, 2009 | 14.17 | 15.16 | 14.17 | 14.88 | 980,250 | +0.28(+1.92%) |
Apr 27, 2009 | 14.17 | 14.81 | 14.06 | 14.60 | 1,070,127 | -0.12(-0.79%) |
Apr 24, 2009 | 14.00 | 14.87 | 13.87 | 14.72 | 1,469,331 | +0.87(+6.31%) |
Apr 23, 2009 | 13.25 | 14.19 | 13.12 | 13.85 | 1,183,065 | +0.57(+4.29%) |
Apr 22, 2009 | 12.86 | 13.79 | 12.71 | 13.28 | 1,088,517 | +0.24(+1.84%) |
Apr 21, 2009 | 12.45 | 13.16 | 12.45 | 13.04 | 1,178,358 | +0.35(+2.76%) |
Apr 20, 2009 | 13.15 | 13.34 | 12.43 | 12.69 | 612,396 | -0.83(-6.12%) |
Apr 17, 2009 | 13.29 | 13.61 | 13.19 | 13.51 | 653,475 | +0.27(+2.04%) |
Apr 16, 2009 | 13.00 | 13.33 | 12.82 | 13.24 | 687,873 | +0.39(+3.03%) |
Apr 15, 2009 | 12.21 | 12.90 | 12.17 | 12.85 | 838,329 | +0.59(+4.81%) |
Apr 14, 2009 | 12.94 | 12.98 | 12.20 | 12.26 | 771,117 | -0.72(-5.55%) |
Apr 13, 2009 | 12.66 | 13.24 | 12.36 | 12.98 | 943,917 | +0.20(+1.59%) |
Apr 09, 2009 | 11.98 | 12.82 | 11.84 | 12.78 | 1,028,787 | +1.01(+8.61%) |
Apr 08, 2009 | 11.30 | 11.78 | 11.17 | 11.77 | 751,149 | +0.52(+4.59%) |
Apr 07, 2009 | 11.26 | 11.52 | 11.02 | 11.25 | 590,025 | -0.14(-1.23%) |
Apr 06, 2009 | 11.50 | 11.53 | 11.08 | 11.39 | 705,483 | -0.20(-1.75%) |
Apr 03, 2009 | 11.90 | 11.98 | 11.41 | 11.59 | 819,693 | -0.29(-2.44%) |
Apr 02, 2009 | 11.57 | 12.21 | 11.34 | 11.88 | 1,052,925 | +0.61(+5.41%) |
Apr 01, 2009 | 10.92 | 11.47 | 10.67 | 11.27 | 507,189 | +0.46(+4.29%) |
Mar 31, 2009 | 10.94 | 11.44 | 10.77 | 10.81 | 664,239 | +0.04(+0.40%) |
Mar 30, 2009 | 11.39 | 11.44 | 10.46 | 10.77 | 876,306 | -0.90(-7.74%) |
Mar 26, 2009 | 10.97 | 11.72 | 10.90 | 11.67 | 912,024 | +0.77(+7.10%) |
Mar 25, 2009 | 10.80 | 11.45 | 10.50 | 10.90 | 1,139,457 | +0.14(+1.29%) |
Mar 24, 2009 | 10.22 | 10.92 | 10.09 | 10.76 | 753,999 | +0.41(+3.94%) |
Mar 23, 2009 | 9.877 | 10.35 | 9.667 | 10.35 | 582,693 | +0.81(+8.53%) |
Mar 20, 2009 | 9.713 | 9.753 | 9.430 | 9.537 | 899,115 | -0.08(-0.83%) |
Mar 19, 2009 | 9.407 | 9.827 | 9.310 | 9.617 | 581,856 | +0.34(+3.67%) |
Mar 18, 2009 | 9.067 | 9.487 | 8.847 | 9.277 | 804,639 | +0.22(+2.47%) |
Mar 17, 2009 | 8.920 | 9.053 | 8.717 | 9.053 | 851,493 | +0.10(+1.12%) |
Mar 16, 2009 | 9.083 | 9.250 | 8.908 | 8.953 | 1,046,721 | -0.01(-0.15%) |
Mar 13, 2009 | 8.907 | 9.083 | 8.667 | 8.967 | 684,816 | +0.20(+2.32%) |
Mar 12, 2009 | 8.310 | 8.817 | 8.073 | 8.763 | 1,049,883 | +0.44(+5.24%) |
Mar 11, 2009 | 8.333 | 8.667 | 8.263 | 8.327 | 626,940 | +0.03(+0.32%) |
Mar 10, 2009 | 7.810 | 8.360 | 7.680 | 8.300 | 853,407 | +0.70(+9.26%) |
Mar 09, 2009 | 7.840 | 8.040 | 7.543 | 7.597 | 890,370 | -0.39(-4.88%) |
Mar 06, 2009 | 7.857 | 8.323 | 7.833 | 7.987 | 1,512,264 | +0.20(+2.57%) |
Mar 05, 2009 | 8.100 | 8.617 | 7.513 | 7.787 | 3,553,587 | +0.63(+8.80%) |
Mar 04, 2009 | 7.073 | 7.267 | 7.000 | 7.157 | 671,715 | +0.24(+3.42%) |
Mar 02, 2009 | 7.093 | 7.107 | 6.887 | 6.920 | 814,239 | -0.33(-4.55%) |
Feb 27, 2009 | 7.063 | 7.480 | 6.863 | 7.250 | 1,042,179 | +0.18(+2.55%) |
Feb 26, 2009 | 7.307 | 7.477 | 7.067 | 7.070 | 322,371 | -0.13(-1.85%) |
Feb 25, 2009 | 7.320 | 7.520 | 7.190 | 7.203 | 816,930 | -0.21(-2.79%) |
Feb 24, 2009 | 7.240 | 7.503 | 7.073 | 7.410 | 999,816 | +0.24(+3.35%) |
Feb 23, 2009 | 7.680 | 7.713 | 7.083 | 7.170 | 718,659 | -0.47(-6.11%) |
Feb 20, 2009 | 7.690 | 7.953 | 7.500 | 7.637 | 810,783 | -0.18(-2.30%) |
Feb 19, 2009 | 7.590 | 7.963 | 7.523 | 7.817 | 571,524 | +0.30(+3.95%) |
Feb 18, 2009 | 7.523 | 7.617 | 7.260 | 7.520 | 349,095 | +0.04(+0.49%) |
Feb 17, 2009 | 7.693 | 7.813 | 7.350 | 7.483 | 648,039 | -0.45(-5.63%) |
Feb 13, 2009 | 7.807 | 8.173 | 7.807 | 7.930 | 481,362 | -0.05(-0.67%) |
Feb 12, 2009 | 7.713 | 8.023 | 7.640 | 7.983 | 396,480 | -0.08(-1.03%) |
Feb 11, 2009 | 7.957 | 8.207 | 7.897 | 8.067 | 193,926 | +0.10(+1.30%) |
Feb 10, 2009 | 8.377 | 8.782 | 7.932 | 7.963 | 335,289 | -0.49(-5.83%) |
Feb 09, 2009 | 8.340 | 8.503 | 8.220 | 8.457 | 370,002 | +0.11(+1.36%) |
Feb 06, 2009 | 7.800 | 8.407 | 7.800 | 8.343 | 573,075 | +0.53(+6.83%) |
Feb 05, 2009 | 7.480 | 7.833 | 7.413 | 7.810 | 414,495 | +0.24(+3.13%) |
Feb 04, 2009 | 7.433 | 7.727 | 7.433 | 7.573 | 310,836 | +0.10(+1.38%) |
Feb 03, 2009 | 7.513 | 7.577 | 7.250 | 7.470 | 369,999 | -0.00(-0.04%) |