Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 17.28 | 18.11 | 17.00 | 17.01 | 761,303 | -0.20(-1.14%) |
Apr 29, 2009 | 16.43 | 17.41 | 16.43 | 17.21 | 704,723 | +0.81(+4.93%) |
Apr 28, 2009 | 16.25 | 16.73 | 16.19 | 16.40 | 461,504 | -0.05(-0.28%) |
Apr 27, 2009 | 16.36 | 16.84 | 16.12 | 16.44 | 733,348 | -0.26(-1.54%) |
Apr 24, 2009 | 16.55 | 16.89 | 16.34 | 16.70 | 873,967 | +0.19(+1.14%) |
Apr 23, 2009 | 14.97 | 16.62 | 14.76 | 16.51 | 1,267,767 | +1.81(+12.35%) |
Apr 22, 2009 | 14.33 | 15.08 | 14.27 | 14.70 | 590,512 | +0.10(+0.67%) |
Apr 21, 2009 | 14.10 | 14.64 | 13.99 | 14.60 | 467,484 | +0.40(+2.82%) |
Apr 20, 2009 | 14.53 | 14.53 | 14.13 | 14.20 | 520,849 | -0.62(-4.18%) |
Apr 17, 2009 | 14.47 | 14.94 | 14.36 | 14.82 | 585,253 | +0.40(+2.78%) |
Apr 16, 2009 | 14.26 | 14.52 | 13.99 | 14.42 | 729,024 | +0.23(+1.60%) |
Apr 15, 2009 | 13.86 | 14.21 | 13.76 | 14.19 | 495,778 | +0.20(+1.40%) |
Apr 14, 2009 | 13.90 | 14.08 | 13.84 | 13.99 | 600,514 | -0.08(-0.54%) |
Apr 13, 2009 | 14.40 | 14.40 | 13.78 | 14.07 | 583,966 | -0.48(-3.32%) |
Apr 09, 2009 | 13.70 | 14.61 | 13.68 | 14.55 | 799,394 | +1.20(+9.00%) |
Apr 08, 2009 | 13.21 | 13.42 | 13.03 | 13.35 | 659,459 | +0.20(+1.55%) |
Apr 07, 2009 | 13.59 | 13.60 | 12.94 | 13.15 | 781,358 | -0.57(-4.14%) |
Apr 06, 2009 | 13.87 | 13.94 | 13.53 | 13.71 | 834,789 | -0.27(-1.95%) |
Apr 03, 2009 | 13.58 | 14.05 | 13.48 | 13.99 | 469,272 | +0.32(+2.32%) |
Apr 02, 2009 | 13.16 | 14.05 | 12.87 | 13.67 | 1,345,440 | +0.83(+6.48%) |
Apr 01, 2009 | 12.57 | 12.87 | 12.29 | 12.84 | 371,811 | +0.08(+0.65%) |
Mar 31, 2009 | 12.83 | 12.93 | 12.48 | 12.75 | 533,446 | +0.05(+0.42%) |
Mar 30, 2009 | 12.94 | 12.94 | 12.46 | 12.70 | 443,944 | -0.95(-6.92%) |
Mar 26, 2009 | 13.31 | 13.66 | 13.16 | 13.65 | 733,481 | +0.40(+3.03%) |
Mar 25, 2009 | 13.23 | 13.61 | 12.71 | 13.25 | 430,997 | +0.11(+0.86%) |
Mar 24, 2009 | 13.19 | 13.39 | 13.03 | 13.13 | 561,023 | -0.29(-2.14%) |
Mar 23, 2009 | 12.80 | 13.42 | 12.80 | 13.42 | 512,039 | +0.79(+6.29%) |
Mar 20, 2009 | 13.07 | 13.17 | 12.49 | 12.63 | 461,643 | -0.41(-3.13%) |
Mar 19, 2009 | 13.51 | 13.59 | 12.81 | 13.03 | 525,482 | -0.33(-2.49%) |
Mar 18, 2009 | 12.73 | 13.46 | 12.42 | 13.37 | 620,185 | +0.62(+4.86%) |
Mar 17, 2009 | 12.28 | 12.75 | 12.10 | 12.75 | 669,787 | +0.49(+4.01%) |
Mar 16, 2009 | 12.53 | 12.71 | 12.21 | 12.26 | 674,189 | -0.21(-1.70%) |
Mar 13, 2009 | 12.64 | 12.67 | 12.29 | 12.47 | 0 | -0.07(-0.54%) |
Mar 12, 2009 | 12.42 | 12.64 | 11.96 | 12.54 | 678,670 | +0.05(+0.42%) |
Mar 11, 2009 | 12.42 | 12.79 | 12.29 | 12.48 | 691,007 | +0.11(+0.85%) |
Mar 10, 2009 | 11.72 | 12.39 | 11.70 | 12.38 | 615,767 | +0.98(+8.55%) |
Mar 09, 2009 | 11.14 | 11.57 | 11.11 | 11.40 | 801,129 | +0.08(+0.74%) |
Mar 06, 2009 | 11.92 | 12.19 | 11.06 | 11.32 | 0 | -0.57(-4.83%) |
Mar 05, 2009 | 12.18 | 12.22 | 11.51 | 11.89 | 526,640 | -0.45(-3.62%) |
Mar 04, 2009 | 12.24 | 12.63 | 12.14 | 12.34 | 702,202 | +0.42(+3.49%) |
Mar 02, 2009 | 11.95 | 12.18 | 11.80 | 11.92 | 935,437 | -0.26(-2.17%) |
Feb 27, 2009 | 11.95 | 12.55 | 11.87 | 12.19 | 0 | +0.09(+0.75%) |
Feb 26, 2009 | 12.16 | 12.38 | 12.05 | 12.10 | 433,420 | +0.02(+0.19%) |
Feb 25, 2009 | 12.19 | 12.38 | 11.86 | 12.07 | 744,858 | -0.32(-2.56%) |
Feb 24, 2009 | 12.19 | 12.48 | 11.91 | 12.39 | 626,619 | +0.39(+3.28%) |
Feb 23, 2009 | 12.50 | 12.50 | 11.80 | 12.00 | 557,291 | -0.44(-3.53%) |
Feb 20, 2009 | 12.26 | 12.75 | 12.14 | 12.44 | 0 | -0.06(-0.48%) |
Feb 19, 2009 | 12.52 | 12.85 | 12.41 | 12.50 | 471,754 | -0.03(-0.24%) |
Feb 18, 2009 | 12.82 | 12.90 | 12.28 | 12.53 | 500,619 | -0.20(-1.60%) |
Feb 17, 2009 | 12.38 | 12.95 | 12.23 | 12.73 | 685,211 | -0.15(-1.17%) |
Feb 13, 2009 | 13.26 | 13.47 | 12.80 | 12.88 | 380,179 | -0.33(-2.46%) |
Feb 12, 2009 | 12.78 | 13.28 | 12.75 | 13.21 | 382,527 | +0.18(+1.39%) |
Feb 11, 2009 | 13.15 | 13.38 | 12.77 | 13.03 | 463,881 | +0.01(+0.06%) |
Feb 10, 2009 | 13.34 | 13.59 | 12.91 | 13.02 | 645,692 | -0.45(-3.37%) |
Feb 09, 2009 | 13.11 | 13.57 | 12.94 | 13.47 | 352,310 | +0.29(+2.24%) |
Feb 06, 2009 | 12.60 | 13.37 | 12.54 | 13.18 | 388,111 | +0.53(+4.18%) |
Feb 05, 2009 | 12.41 | 12.85 | 12.27 | 12.65 | 529,297 | +0.18(+1.46%) |
Feb 04, 2009 | 12.34 | 12.85 | 12.34 | 12.47 | 699,964 | -0.02(-0.18%) |
Feb 03, 2009 | 12.07 | 12.59 | 11.79 | 12.49 | 709,879 | +0.57(+4.82%) |