Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 11.82 | 11.86 | 11.24 | 11.28 | 255,904 | -0.46(-3.92%) |
Apr 29, 2009 | 11.48 | 11.79 | 11.42 | 11.74 | 440,567 | +0.32(+2.82%) |
Apr 28, 2009 | 11.28 | 11.69 | 11.17 | 11.41 | 339,565 | -0.04(-0.33%) |
Apr 27, 2009 | 12.30 | 12.92 | 11.23 | 11.45 | 617,370 | -0.58(-4.83%) |
Apr 24, 2009 | 11.57 | 12.29 | 11.53 | 12.03 | 960,386 | +0.61(+5.36%) |
Apr 23, 2009 | 11.26 | 11.62 | 10.87 | 11.42 | 858,866 | -0.37(-3.11%) |
Apr 22, 2009 | 12.36 | 12.51 | 11.74 | 11.79 | 1,064,567 | -0.73(-5.85%) |
Apr 21, 2009 | 11.99 | 12.94 | 11.71 | 12.52 | 652,897 | +0.78(+6.61%) |
Apr 20, 2009 | 14.19 | 14.20 | 11.55 | 11.74 | 896,006 | -3.79(-24.41%) |
Apr 17, 2009 | 15.23 | 15.76 | 14.88 | 15.53 | 392,241 | +0.37(+2.41%) |
Apr 16, 2009 | 14.87 | 15.38 | 14.51 | 15.17 | 418,955 | +0.43(+2.91%) |
Apr 15, 2009 | 14.36 | 14.89 | 13.81 | 14.74 | 308,970 | +0.27(+1.83%) |
Apr 14, 2009 | 15.43 | 15.43 | 14.47 | 14.47 | 387,168 | -1.26(-8.02%) |
Apr 13, 2009 | 14.78 | 15.93 | 14.78 | 15.74 | 604,525 | -0.14(-0.87%) |
Apr 09, 2009 | 14.80 | 15.89 | 14.77 | 15.88 | 498,375 | +1.45(+10.06%) |
Apr 08, 2009 | 14.39 | 14.51 | 14.05 | 14.42 | 424,779 | +0.10(+0.71%) |
Apr 07, 2009 | 14.59 | 14.81 | 14.28 | 14.32 | 419,858 | -0.52(-3.49%) |
Apr 06, 2009 | 14.99 | 15.11 | 14.44 | 14.84 | 335,427 | -0.38(-2.49%) |
Apr 03, 2009 | 14.75 | 15.24 | 14.61 | 15.22 | 346,492 | +0.47(+3.21%) |
Apr 02, 2009 | 13.94 | 14.78 | 13.69 | 14.75 | 775,202 | +1.17(+8.65%) |
Apr 01, 2009 | 13.14 | 13.81 | 12.91 | 13.57 | 491,281 | +0.19(+1.41%) |
Mar 31, 2009 | 13.06 | 13.79 | 13.00 | 13.38 | 435,895 | +0.51(+3.97%) |
Mar 30, 2009 | 13.33 | 13.33 | 12.77 | 12.87 | 584,417 | -1.82(-12.37%) |
Mar 26, 2009 | 14.85 | 14.87 | 14.29 | 14.69 | 568,664 | +0.06(+0.39%) |
Mar 25, 2009 | 14.53 | 15.14 | 13.73 | 14.63 | 496,845 | +0.30(+2.11%) |
Mar 24, 2009 | 15.36 | 15.54 | 14.18 | 14.33 | 484,163 | -1.22(-7.87%) |
Mar 23, 2009 | 14.75 | 15.63 | 14.20 | 15.55 | 870,304 | +0.98(+6.76%) |
Mar 20, 2009 | 13.88 | 15.02 | 13.71 | 14.57 | 1,727,027 | -0.15(-0.99%) |
Mar 19, 2009 | 15.15 | 15.15 | 14.44 | 14.71 | 368,900 | -0.33(-2.22%) |
Mar 18, 2009 | 14.17 | 15.32 | 14.03 | 15.05 | 418,257 | +0.83(+5.86%) |
Mar 17, 2009 | 13.43 | 14.22 | 13.36 | 14.22 | 175,267 | +0.77(+5.72%) |
Mar 16, 2009 | 13.87 | 14.25 | 13.41 | 13.45 | 210,249 | -0.40(-2.87%) |
Mar 13, 2009 | 13.64 | 14.15 | 13.47 | 13.84 | 275,700 | +0.23(+1.72%) |
Mar 12, 2009 | 12.77 | 13.69 | 12.69 | 13.61 | 467,667 | +0.71(+5.53%) |
Mar 11, 2009 | 12.88 | 13.38 | 12.37 | 12.90 | 579,991 | -0.14(-1.06%) |
Mar 10, 2009 | 12.00 | 13.05 | 11.99 | 13.04 | 379,383 | +1.30(+11.07%) |
Mar 09, 2009 | 11.38 | 11.85 | 11.07 | 11.74 | 486,406 | +0.20(+1.69%) |
Mar 06, 2009 | 11.67 | 11.85 | 11.11 | 11.54 | 236,227 | -0.08(-0.71%) |
Mar 05, 2009 | 12.59 | 12.76 | 11.55 | 11.62 | 410,942 | -1.24(-9.66%) |
Mar 04, 2009 | 13.09 | 13.35 | 12.35 | 12.87 | 274,340 | -0.65(-4.81%) |
Mar 02, 2009 | 14.10 | 14.22 | 13.44 | 13.52 | 284,813 | -0.80(-5.60%) |
Feb 27, 2009 | 14.43 | 14.92 | 14.31 | 14.32 | 259,591 | -0.42(-2.83%) |
Feb 26, 2009 | 14.73 | 15.43 | 14.67 | 14.73 | 356,635 | +0.18(+1.26%) |
Feb 25, 2009 | 14.61 | 14.99 | 13.84 | 14.55 | 328,887 | -0.19(-1.28%) |
Feb 24, 2009 | 14.12 | 14.80 | 13.79 | 14.74 | 295,929 | +0.78(+5.61%) |
Feb 23, 2009 | 14.80 | 14.80 | 13.91 | 13.96 | 336,462 | -0.54(-3.74%) |
Feb 20, 2009 | 14.15 | 14.54 | 13.77 | 14.50 | 527,792 | +0.13(+0.92%) |
Feb 19, 2009 | 15.18 | 15.33 | 14.33 | 14.37 | 343,261 | -0.57(-3.84%) |
Feb 18, 2009 | 15.47 | 15.77 | 14.83 | 14.94 | 520,356 | -0.42(-2.75%) |
Feb 17, 2009 | 15.37 | 16.30 | 15.23 | 15.36 | 334,213 | -0.50(-3.14%) |
Feb 13, 2009 | 16.32 | 16.40 | 15.81 | 15.86 | 425,237 | -0.49(-2.97%) |
Feb 12, 2009 | 15.39 | 16.40 | 15.25 | 16.35 | 630,352 | +0.05(+0.31%) |
Feb 11, 2009 | 16.15 | 16.54 | 15.87 | 16.30 | 406,290 | +0.28(+1.73%) |
Feb 10, 2009 | 17.11 | 17.51 | 15.97 | 16.02 | 349,109 | -1.14(-6.65%) |
Feb 09, 2009 | 17.08 | 17.58 | 16.97 | 17.16 | 250,096 | +0.03(+0.15%) |
Feb 06, 2009 | 16.36 | 17.28 | 16.36 | 17.14 | 483,634 | +0.81(+4.99%) |
Feb 05, 2009 | 16.09 | 16.79 | 16.03 | 16.32 | 380,574 | +0.16(+1.02%) |
Feb 04, 2009 | 16.29 | 16.94 | 16.15 | 16.16 | 311,545 | -0.08(-0.50%) |
Feb 03, 2009 | 16.39 | 16.50 | 15.79 | 16.24 | 513,056 | -0.06(-0.35%) |