Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 14.76 | 15.29 | 14.68 | 15.28 | 935,920 | +0.61(+4.15%) |
Apr 29, 2009 | 13.61 | 14.79 | 13.61 | 14.68 | 1,011,733 | +1.10(+8.12%) |
Apr 28, 2009 | 12.76 | 13.71 | 12.76 | 13.57 | 1,024,805 | +0.72(+5.58%) |
Apr 27, 2009 | 12.43 | 13.03 | 12.08 | 12.86 | 939,320 | +0.17(+1.34%) |
Apr 24, 2009 | 12.69 | 13.10 | 12.47 | 12.69 | 517,670 | +0.17(+1.36%) |
Apr 23, 2009 | 13.22 | 13.25 | 12.33 | 12.51 | 591,598 | -0.66(-5.03%) |
Apr 22, 2009 | 12.64 | 13.64 | 12.55 | 13.18 | 861,680 | +0.36(+2.80%) |
Apr 21, 2009 | 11.79 | 12.94 | 11.71 | 12.82 | 566,891 | +0.91(+7.68%) |
Apr 20, 2009 | 12.24 | 12.24 | 11.70 | 11.91 | 648,105 | -0.60(-4.80%) |
Apr 17, 2009 | 12.43 | 12.73 | 12.26 | 12.51 | 624,282 | +0.04(+0.36%) |
Apr 16, 2009 | 12.78 | 12.94 | 12.31 | 12.46 | 826,801 | -0.14(-1.14%) |
Apr 15, 2009 | 12.16 | 12.80 | 12.15 | 12.60 | 639,095 | +0.23(+1.88%) |
Apr 14, 2009 | 12.53 | 12.68 | 11.47 | 12.37 | 1,146,211 | -0.52(-4.03%) |
Apr 13, 2009 | 12.38 | 13.05 | 11.90 | 12.89 | 961,632 | +0.44(+3.53%) |
Apr 09, 2009 | 12.12 | 12.63 | 12.00 | 12.45 | 760,189 | +0.71(+6.03%) |
Apr 08, 2009 | 11.70 | 11.82 | 11.51 | 11.74 | 630,118 | +0.27(+2.34%) |
Apr 07, 2009 | 11.66 | 11.85 | 11.35 | 11.47 | 392,945 | -0.41(-3.47%) |
Apr 06, 2009 | 12.47 | 12.54 | 11.56 | 11.89 | 766,578 | -0.74(-5.82%) |
Apr 03, 2009 | 12.93 | 12.93 | 12.46 | 12.62 | 926,408 | -0.30(-2.36%) |
Apr 02, 2009 | 11.78 | 13.10 | 11.75 | 12.93 | 1,190,748 | +1.43(+12.39%) |
Apr 01, 2009 | 10.69 | 11.52 | 10.69 | 11.50 | 809,537 | +0.64(+5.86%) |
Mar 31, 2009 | 10.87 | 11.18 | 10.85 | 10.87 | 639,570 | +0.02(+0.17%) |
Mar 30, 2009 | 10.89 | 11.21 | 10.24 | 10.85 | 943,616 | -1.23(-10.17%) |
Mar 26, 2009 | 12.09 | 12.13 | 11.65 | 12.08 | 976,544 | +0.17(+1.43%) |
Mar 25, 2009 | 11.03 | 11.92 | 11.03 | 11.91 | 731,491 | +1.01(+9.30%) |
Mar 24, 2009 | 11.44 | 11.51 | 10.87 | 10.89 | 655,871 | -0.74(-6.39%) |
Mar 23, 2009 | 11.41 | 11.64 | 11.35 | 11.64 | 611,260 | +0.74(+6.83%) |
Mar 20, 2009 | 11.01 | 11.21 | 10.76 | 10.89 | 561,352 | +0.00(+0.00%) |
Mar 19, 2009 | 10.70 | 11.21 | 10.62 | 10.89 | 425,807 | +0.41(+3.94%) |
Mar 18, 2009 | 9.789 | 10.58 | 9.789 | 10.48 | 410,991 | +0.40(+4.00%) |
Mar 17, 2009 | 9.700 | 10.26 | 9.467 | 10.08 | 374,687 | +0.42(+4.36%) |
Mar 16, 2009 | 9.924 | 10.11 | 9.583 | 9.655 | 262,342 | -0.13(-1.37%) |
Mar 13, 2009 | 9.996 | 9.996 | 9.507 | 9.789 | 0 | -0.04(-0.46%) |
Mar 12, 2009 | 9.252 | 9.960 | 8.857 | 9.834 | 395,577 | +0.57(+6.20%) |
Mar 11, 2009 | 8.884 | 9.494 | 8.830 | 9.261 | 303,437 | +0.30(+3.30%) |
Mar 10, 2009 | 8.292 | 8.992 | 8.239 | 8.965 | 373,212 | +0.95(+11.86%) |
Mar 09, 2009 | 7.763 | 8.364 | 7.710 | 8.014 | 486,636 | +0.18(+2.29%) |
Mar 06, 2009 | 8.104 | 8.355 | 7.763 | 7.835 | 0 | -0.26(-3.21%) |
Mar 05, 2009 | 8.758 | 8.758 | 8.014 | 8.095 | 252,897 | -0.81(-9.06%) |
Mar 04, 2009 | 9.117 | 9.287 | 8.794 | 8.902 | 737,868 | +0.17(+1.95%) |
Mar 02, 2009 | 9.323 | 9.323 | 8.516 | 8.732 | 750,155 | -0.88(-9.14%) |
Feb 27, 2009 | 9.422 | 9.870 | 9.090 | 9.610 | 0 | +0.14(+1.52%) |
Feb 26, 2009 | 9.834 | 10.13 | 9.458 | 9.467 | 511,961 | -0.29(-2.94%) |
Feb 25, 2009 | 9.843 | 10.03 | 9.655 | 9.754 | 598,605 | -0.35(-3.46%) |
Feb 24, 2009 | 8.956 | 10.16 | 8.812 | 10.10 | 534,100 | +1.27(+14.42%) |
Feb 23, 2009 | 9.709 | 9.709 | 8.794 | 8.830 | 409,189 | -0.65(-6.90%) |
Feb 20, 2009 | 9.745 | 9.745 | 9.144 | 9.485 | 431,099 | -0.47(-4.68%) |
Feb 19, 2009 | 10.31 | 10.54 | 9.924 | 9.951 | 328,654 | -0.25(-2.46%) |
Feb 18, 2009 | 9.798 | 10.30 | 9.494 | 10.20 | 537,534 | +0.54(+5.57%) |
Feb 17, 2009 | 10.26 | 10.26 | 9.467 | 9.664 | 615,833 | -0.76(-7.31%) |
Feb 13, 2009 | 10.86 | 11.09 | 10.31 | 10.43 | 431,031 | -0.43(-3.96%) |
Feb 12, 2009 | 10.73 | 10.93 | 10.31 | 10.86 | 533,679 | +0.22(+2.11%) |
Feb 11, 2009 | 10.65 | 11.28 | 10.55 | 10.63 | 727,156 | +0.02(+0.17%) |
Feb 10, 2009 | 10.68 | 11.21 | 10.47 | 10.61 | 686,353 | -0.11(-1.00%) |
Feb 09, 2009 | 11.25 | 11.33 | 10.67 | 10.72 | 780,667 | -0.53(-4.70%) |
Feb 06, 2009 | 10.00 | 11.41 | 10.00 | 11.25 | 955,154 | +1.26(+12.66%) |
Feb 05, 2009 | 9.099 | 10.29 | 9.099 | 9.987 | 2,154,900 | +1.49(+17.51%) |
Feb 04, 2009 | 8.687 | 8.992 | 8.446 | 8.499 | 605,866 | -0.16(-1.86%) |
Feb 03, 2009 | 8.507 | 8.741 | 8.301 | 8.660 | 485,596 | +0.21(+2.44%) |