Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 10.24 | 11.62 | 10.16 | 10.71 | 1,290,478 | +0.81(+8.18%) |
Apr 29, 2009 | 10.08 | 10.19 | 9.700 | 9.900 | 457,516 | -0.14(-1.39%) |
Apr 28, 2009 | 10.02 | 10.38 | 10.00 | 10.04 | 327,517 | -0.01(-0.10%) |
Apr 27, 2009 | 10.45 | 10.72 | 10.00 | 10.05 | 659,915 | -0.21(-2.05%) |
Apr 24, 2009 | 10.52 | 10.74 | 10.00 | 10.26 | 838,970 | -0.36(-3.39%) |
Apr 23, 2009 | 11.01 | 11.21 | 10.50 | 10.62 | 489,570 | -0.38(-3.45%) |
Apr 22, 2009 | 11.73 | 11.77 | 10.93 | 11.00 | 575,970 | -0.45(-3.93%) |
Apr 21, 2009 | 10.92 | 11.57 | 10.74 | 11.45 | 776,988 | +0.87(+8.22%) |
Apr 20, 2009 | 11.34 | 11.34 | 10.35 | 10.58 | 614,703 | -0.76(-6.70%) |
Apr 17, 2009 | 11.36 | 11.78 | 11.00 | 11.34 | 880,386 | +0.40(+3.66%) |
Apr 16, 2009 | 12.00 | 12.00 | 9.780 | 10.94 | 2,563,597 | -1.34(-10.91%) |
Apr 15, 2009 | 12.06 | 12.60 | 12.00 | 12.28 | 433,690 | +0.20(+1.66%) |
Apr 14, 2009 | 12.88 | 12.96 | 12.00 | 12.08 | 581,204 | -0.89(-6.86%) |
Apr 13, 2009 | 12.71 | 13.09 | 12.20 | 12.97 | 594,927 | +0.12(+0.93%) |
Apr 09, 2009 | 13.05 | 13.10 | 12.52 | 12.85 | 518,549 | -0.10(-0.77%) |
Apr 08, 2009 | 13.22 | 13.46 | 12.64 | 12.95 | 672,423 | -0.24(-1.82%) |
Apr 07, 2009 | 12.38 | 13.58 | 12.13 | 13.19 | 837,072 | +0.85(+6.89%) |
Apr 06, 2009 | 12.06 | 12.92 | 11.71 | 12.34 | 552,211 | +0.05(+0.41%) |
Apr 03, 2009 | 12.49 | 12.98 | 11.55 | 12.29 | 1,119,282 | -0.24(-1.92%) |
Apr 02, 2009 | 13.53 | 13.70 | 12.37 | 12.53 | 542,189 | -0.87(-6.49%) |
Apr 01, 2009 | 13.47 | 13.47 | 12.52 | 13.40 | 615,696 | -0.11(-0.81%) |
Mar 31, 2009 | 13.70 | 13.98 | 13.29 | 13.51 | 465,936 | +0.04(+0.30%) |
Mar 30, 2009 | 13.87 | 13.87 | 13.05 | 13.47 | 512,598 | -0.93(-6.46%) |
Mar 26, 2009 | 14.08 | 14.61 | 14.00 | 14.40 | 555,766 | +0.19(+1.34%) |
Mar 25, 2009 | 15.19 | 15.19 | 13.73 | 14.21 | 972,165 | -0.94(-6.20%) |
Mar 24, 2009 | 13.21 | 15.18 | 12.23 | 15.15 | 2,234,161 | +1.75(+13.06%) |
Mar 23, 2009 | 13.13 | 13.40 | 13.02 | 13.40 | 771,182 | +0.80(+6.35%) |
Mar 20, 2009 | 13.00 | 13.38 | 12.38 | 12.60 | 668,059 | -0.99(-7.28%) |
Mar 19, 2009 | 14.36 | 14.50 | 12.72 | 13.59 | 955,378 | -0.79(-5.49%) |
Mar 18, 2009 | 14.96 | 14.96 | 14.24 | 14.38 | 604,275 | -0.58(-3.88%) |
Mar 17, 2009 | 14.66 | 14.96 | 14.49 | 14.96 | 785,543 | +0.08(+0.54%) |
Mar 16, 2009 | 16.72 | 16.72 | 14.86 | 14.88 | 751,427 | -1.58(-9.60%) |
Mar 13, 2009 | 16.41 | 16.74 | 15.29 | 16.46 | 0 | +0.21(+1.29%) |
Mar 12, 2009 | 16.50 | 16.96 | 15.85 | 16.25 | 1,096,200 | -0.44(-2.64%) |
Mar 11, 2009 | 18.52 | 18.81 | 16.31 | 16.69 | 1,074,952 | -1.80(-9.73%) |
Mar 10, 2009 | 19.14 | 19.93 | 18.43 | 18.49 | 672,659 | -0.41(-2.17%) |
Mar 09, 2009 | 19.53 | 19.83 | 18.68 | 18.90 | 1,058,715 | -1.01(-5.07%) |
Mar 06, 2009 | 17.76 | 20.01 | 17.76 | 19.91 | 0 | +2.52(+14.49%) |
Mar 05, 2009 | 18.11 | 18.23 | 17.22 | 17.39 | 572,998 | -0.86(-4.71%) |
Mar 04, 2009 | 18.23 | 18.58 | 17.90 | 18.25 | 431,081 | +0.01(+0.05%) |
Mar 02, 2009 | 19.00 | 19.31 | 18.03 | 18.24 | 772,976 | -1.07(-5.54%) |
Feb 27, 2009 | 20.04 | 20.20 | 18.38 | 19.31 | 0 | -1.23(-5.99%) |
Feb 26, 2009 | 21.43 | 21.77 | 20.42 | 20.54 | 559,794 | -0.83(-3.88%) |
Feb 25, 2009 | 22.13 | 22.23 | 21.15 | 21.37 | 512,010 | -0.75(-3.39%) |
Feb 24, 2009 | 21.05 | 22.19 | 21.05 | 22.12 | 527,783 | +1.09(+5.18%) |
Feb 23, 2009 | 21.06 | 21.57 | 20.44 | 21.03 | 563,105 | +0.01(+0.05%) |
Feb 20, 2009 | 21.02 | 21.44 | 20.89 | 21.02 | 557,299 | -0.27(-1.27%) |
Feb 19, 2009 | 22.49 | 22.65 | 21.10 | 21.29 | 730,701 | -1.09(-4.87%) |
Feb 18, 2009 | 24.39 | 24.67 | 22.25 | 22.38 | 653,404 | -1.82(-7.52%) |
Feb 17, 2009 | 24.21 | 24.47 | 23.29 | 24.20 | 752,994 | -0.87(-3.47%) |
Feb 13, 2009 | 25.10 | 25.33 | 24.35 | 25.07 | 473,348 | +0.06(+0.24%) |
Feb 12, 2009 | 23.73 | 25.03 | 23.23 | 25.01 | 654,290 | +1.33(+5.62%) |
Feb 11, 2009 | 22.51 | 23.68 | 22.51 | 23.68 | 549,032 | +1.18(+5.24%) |
Feb 10, 2009 | 23.29 | 23.37 | 22.22 | 22.50 | 473,843 | -0.70(-3.02%) |
Feb 09, 2009 | 23.42 | 23.49 | 22.75 | 23.20 | 349,581 | -0.03(-0.13%) |
Feb 06, 2009 | 22.99 | 23.51 | 22.74 | 23.23 | 595,535 | +0.52(+2.29%) |
Feb 05, 2009 | 21.78 | 22.88 | 21.27 | 22.71 | 586,009 | +0.69(+3.13%) |
Feb 04, 2009 | 21.78 | 22.41 | 21.73 | 22.02 | 599,503 | +0.05(+0.23%) |
Feb 03, 2009 | 21.78 | 22.41 | 21.68 | 21.97 | 913,594 | +0.24(+1.10%) |