Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 21.52 | 22.01 | 20.51 | 20.54 | 2,803,560 | -0.98(-4.54%) |
Apr 29, 2009 | 20.27 | 22.89 | 20.13 | 21.52 | 3,262,927 | +1.68(+8.46%) |
Apr 28, 2009 | 18.30 | 20.84 | 17.50 | 19.84 | 2,343,884 | +2.65(+15.38%) |
Apr 27, 2009 | 16.76 | 18.51 | 16.53 | 17.19 | 1,500,798 | -0.14(-0.80%) |
Apr 24, 2009 | 16.42 | 18.10 | 16.14 | 17.33 | 1,747,918 | +1.17(+7.27%) |
Apr 23, 2009 | 16.35 | 16.86 | 15.32 | 16.16 | 619,885 | -0.08(-0.49%) |
Apr 22, 2009 | 15.41 | 17.07 | 15.23 | 16.24 | 1,079,289 | +0.37(+2.30%) |
Apr 21, 2009 | 14.52 | 16.11 | 14.32 | 15.87 | 734,670 | +1.35(+9.31%) |
Apr 20, 2009 | 15.20 | 15.53 | 14.32 | 14.52 | 1,190,564 | -1.25(-7.95%) |
Apr 17, 2009 | 14.68 | 16.51 | 14.57 | 15.77 | 953,940 | +1.15(+7.90%) |
Apr 16, 2009 | 14.06 | 14.77 | 13.43 | 14.62 | 866,223 | +0.85(+6.16%) |
Apr 15, 2009 | 12.40 | 13.93 | 12.34 | 13.77 | 1,214,763 | +1.04(+8.14%) |
Apr 14, 2009 | 12.90 | 13.39 | 12.48 | 12.73 | 468,951 | -0.54(-4.09%) |
Apr 13, 2009 | 12.73 | 13.35 | 12.10 | 13.27 | 547,704 | +0.09(+0.67%) |
Apr 09, 2009 | 12.72 | 13.49 | 12.45 | 13.19 | 814,446 | +0.98(+8.00%) |
Apr 08, 2009 | 12.58 | 13.24 | 11.81 | 12.21 | 608,000 | +0.27(+2.23%) |
Apr 07, 2009 | 12.44 | 12.58 | 11.86 | 11.94 | 426,181 | -0.89(-6.92%) |
Apr 06, 2009 | 12.84 | 12.95 | 12.25 | 12.83 | 476,068 | -0.41(-3.13%) |
Apr 03, 2009 | 12.42 | 13.35 | 12.02 | 13.24 | 722,927 | +0.69(+5.50%) |
Apr 02, 2009 | 11.83 | 12.93 | 11.83 | 12.55 | 777,787 | +1.22(+10.80%) |
Apr 01, 2009 | 10.95 | 12.00 | 10.53 | 11.33 | 764,845 | +0.06(+0.53%) |
Mar 31, 2009 | 11.65 | 11.73 | 10.77 | 11.27 | 693,947 | -0.06(-0.52%) |
Mar 30, 2009 | 11.93 | 11.93 | 10.98 | 11.33 | 713,994 | -1.12(-8.96%) |
Mar 26, 2009 | 11.65 | 12.51 | 11.65 | 12.45 | 1,128,599 | +0.91(+7.87%) |
Mar 25, 2009 | 11.10 | 12.63 | 10.77 | 11.54 | 1,633,925 | +0.67(+6.18%) |
Mar 24, 2009 | 10.35 | 11.05 | 10.07 | 10.87 | 1,461,716 | +0.17(+1.57%) |
Mar 23, 2009 | 10.28 | 10.71 | 10.17 | 10.70 | 2,055,928 | +1.80(+20.18%) |
Mar 20, 2009 | 11.75 | 11.77 | 8.794 | 8.902 | 4,434,740 | -2.72(-23.43%) |
Mar 19, 2009 | 13.32 | 13.82 | 11.58 | 11.63 | 1,269,145 | -1.50(-11.43%) |
Mar 18, 2009 | 11.23 | 13.64 | 10.46 | 13.13 | 1,807,067 | +1.76(+15.45%) |
Mar 17, 2009 | 10.58 | 11.38 | 10.40 | 11.37 | 1,017,162 | +0.80(+7.56%) |
Mar 16, 2009 | 11.99 | 12.07 | 10.46 | 10.57 | 866,978 | -1.23(-10.45%) |
Mar 13, 2009 | 11.93 | 12.42 | 10.97 | 11.80 | 0 | -0.23(-1.89%) |
Mar 12, 2009 | 10.38 | 12.18 | 9.870 | 12.03 | 925,539 | +1.58(+15.11%) |
Mar 11, 2009 | 10.85 | 11.36 | 10.14 | 10.45 | 1,002,805 | -0.34(-3.11%) |
Mar 10, 2009 | 9.208 | 10.81 | 9.208 | 10.79 | 1,042,764 | +1.97(+22.40%) |
Mar 09, 2009 | 8.389 | 9.425 | 8.290 | 8.814 | 716,598 | +0.10(+1.13%) |
Mar 06, 2009 | 9.011 | 9.268 | 8.389 | 8.715 | 0 | -0.25(-2.75%) |
Mar 05, 2009 | 9.327 | 9.643 | 8.626 | 8.962 | 781,346 | -0.77(-7.91%) |
Mar 04, 2009 | 9.356 | 9.958 | 9.189 | 9.731 | 889,974 | +0.34(+3.57%) |
Mar 02, 2009 | 9.445 | 10.07 | 9.317 | 9.396 | 1,666,501 | -0.39(-4.03%) |
Feb 27, 2009 | 9.722 | 10.52 | 9.652 | 9.791 | 0 | -0.31(-3.03%) |
Feb 26, 2009 | 10.52 | 11.01 | 10.07 | 10.10 | 925,458 | -0.21(-2.01%) |
Feb 25, 2009 | 10.85 | 10.96 | 9.722 | 10.30 | 1,072,940 | -0.54(-5.00%) |
Feb 24, 2009 | 9.988 | 11.42 | 9.574 | 10.85 | 1,107,016 | +1.16(+12.03%) |
Feb 23, 2009 | 10.06 | 10.33 | 9.376 | 9.682 | 882,143 | -0.22(-2.19%) |
Feb 20, 2009 | 9.751 | 10.10 | 9.386 | 9.899 | 0 | +0.00(+0.00%) |
Feb 19, 2009 | 11.79 | 11.94 | 9.810 | 9.899 | 1,258,443 | -1.36(-12.10%) |
Feb 18, 2009 | 11.94 | 12.57 | 11.20 | 11.26 | 1,252,571 | -0.63(-5.31%) |
Feb 17, 2009 | 12.17 | 12.17 | 11.51 | 11.89 | 1,030,367 | -0.91(-7.09%) |
Feb 13, 2009 | 12.23 | 13.13 | 11.72 | 12.80 | 1,090,323 | +0.55(+4.51%) |
Feb 12, 2009 | 13.67 | 13.67 | 11.08 | 12.25 | 2,117,429 | -1.84(-13.03%) |
Feb 11, 2009 | 13.68 | 14.66 | 13.20 | 14.08 | 1,354,123 | +0.55(+4.08%) |
Feb 10, 2009 | 15.19 | 16.20 | 13.32 | 13.53 | 1,892,993 | -2.02(-13.01%) |
Feb 09, 2009 | 15.23 | 16.82 | 14.62 | 15.55 | 1,260,561 | +0.26(+1.68%) |
Feb 06, 2009 | 14.06 | 15.89 | 13.78 | 15.30 | 1,911,467 | +1.48(+10.71%) |
Feb 05, 2009 | 13.47 | 15.10 | 13.29 | 13.82 | 1,600,286 | +0.20(+1.45%) |
Feb 04, 2009 | 13.64 | 14.31 | 13.34 | 13.62 | 1,104,844 | -0.36(-2.54%) |
Feb 03, 2009 | 12.12 | 14.25 | 12.11 | 13.98 | 1,572,996 | +2.09(+17.61%) |