Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 12.80 | 12.86 | 11.86 | 12.02 | 807,782 | -0.60(-4.74%) |
Apr 29, 2009 | 13.86 | 13.93 | 12.52 | 12.62 | 971,368 | -1.22(-8.84%) |
Apr 28, 2009 | 13.51 | 14.12 | 12.88 | 13.84 | 1,619,440 | -2.72(-16.44%) |
Apr 27, 2009 | 15.99 | 16.72 | 15.90 | 16.56 | 476,893 | +0.22(+1.35%) |
Apr 24, 2009 | 15.28 | 16.61 | 15.03 | 16.34 | 439,577 | +1.28(+8.50%) |
Apr 23, 2009 | 15.01 | 15.31 | 14.66 | 15.06 | 560,687 | +0.04(+0.24%) |
Apr 22, 2009 | 14.22 | 15.93 | 14.03 | 15.03 | 845,676 | +1.10(+7.86%) |
Apr 21, 2009 | 13.46 | 14.07 | 13.39 | 13.93 | 427,278 | +0.38(+2.84%) |
Apr 20, 2009 | 13.78 | 13.78 | 13.36 | 13.55 | 236,815 | -0.60(-4.22%) |
Apr 17, 2009 | 13.99 | 14.22 | 13.82 | 14.15 | 159,487 | +0.23(+1.69%) |
Apr 16, 2009 | 13.60 | 14.02 | 13.46 | 13.91 | 286,936 | +0.32(+2.35%) |
Apr 15, 2009 | 12.99 | 13.82 | 12.97 | 13.59 | 212,321 | +0.50(+3.80%) |
Apr 14, 2009 | 13.39 | 13.76 | 12.94 | 13.09 | 278,131 | -0.55(-4.01%) |
Apr 13, 2009 | 13.61 | 13.78 | 13.23 | 13.64 | 209,921 | -0.22(-1.59%) |
Apr 09, 2009 | 13.31 | 13.88 | 12.93 | 13.86 | 369,559 | +0.88(+6.79%) |
Apr 08, 2009 | 12.96 | 13.27 | 12.73 | 12.98 | 459,627 | +0.09(+0.66%) |
Apr 07, 2009 | 13.02 | 13.13 | 12.71 | 12.89 | 312,837 | -0.34(-2.58%) |
Apr 06, 2009 | 13.58 | 13.61 | 12.70 | 13.24 | 604,098 | -1.01(-7.09%) |
Apr 03, 2009 | 14.19 | 14.25 | 13.73 | 14.25 | 506,023 | +0.01(+0.10%) |
Apr 02, 2009 | 12.69 | 14.23 | 12.68 | 14.23 | 562,059 | +1.73(+13.82%) |
Apr 01, 2009 | 12.44 | 12.62 | 12.33 | 12.50 | 597,484 | -0.11(-0.90%) |
Mar 31, 2009 | 12.62 | 12.98 | 12.12 | 12.62 | 0 | +0.50(+4.11%) |
Mar 30, 2009 | 12.13 | 12.47 | 11.92 | 12.12 | 354,456 | -0.59(-4.64%) |
Mar 26, 2009 | 11.59 | 12.72 | 11.36 | 12.71 | 466,177 | +1.22(+10.58%) |
Mar 25, 2009 | 11.07 | 12.09 | 10.90 | 11.49 | 450,371 | +0.48(+4.33%) |
Mar 24, 2009 | 11.38 | 11.73 | 10.98 | 11.02 | 399,202 | -0.48(-4.21%) |
Mar 23, 2009 | 11.17 | 11.50 | 10.65 | 11.50 | 216,780 | +0.85(+8.02%) |
Mar 20, 2009 | 10.87 | 10.96 | 10.52 | 10.65 | 378,419 | -0.11(-1.06%) |
Mar 19, 2009 | 10.75 | 10.96 | 10.65 | 10.76 | 269,734 | +0.05(+0.46%) |
Mar 18, 2009 | 9.914 | 10.77 | 9.914 | 10.71 | 246,082 | +0.23(+2.17%) |
Mar 17, 2009 | 10.17 | 10.49 | 10.06 | 10.48 | 291,057 | +0.28(+2.72%) |
Mar 16, 2009 | 10.38 | 10.46 | 10.17 | 10.21 | 163,656 | -0.28(-2.65%) |
Mar 13, 2009 | 10.46 | 10.54 | 9.957 | 10.48 | 176,748 | +0.04(+0.41%) |
Mar 12, 2009 | 10.06 | 10.54 | 9.800 | 10.44 | 383,023 | +0.36(+3.60%) |
Mar 11, 2009 | 10.20 | 10.52 | 9.957 | 10.08 | 571,054 | -0.11(-1.12%) |
Mar 10, 2009 | 9.914 | 10.32 | 9.623 | 10.19 | 339,832 | +0.47(+4.83%) |
Mar 09, 2009 | 9.857 | 10.08 | 9.616 | 9.722 | 327,460 | -0.23(-2.36%) |
Mar 06, 2009 | 10.12 | 10.34 | 9.751 | 9.957 | 263,381 | -0.11(-1.06%) |
Mar 05, 2009 | 10.75 | 10.75 | 9.957 | 10.06 | 323,727 | -0.92(-8.41%) |
Mar 04, 2009 | 10.68 | 11.15 | 10.65 | 10.99 | 232,709 | +0.09(+0.78%) |
Mar 02, 2009 | 11.27 | 11.36 | 10.72 | 10.90 | 330,190 | -0.50(-4.43%) |
Feb 27, 2009 | 11.28 | 11.66 | 11.24 | 11.41 | 328,596 | -0.01(-0.12%) |
Feb 26, 2009 | 11.48 | 11.49 | 10.86 | 11.42 | 599,679 | -0.10(-0.86%) |
Feb 25, 2009 | 12.09 | 12.18 | 11.31 | 11.52 | 463,539 | -0.53(-4.37%) |
Feb 24, 2009 | 11.21 | 12.21 | 11.15 | 12.05 | 422,905 | +1.04(+9.43%) |
Feb 23, 2009 | 11.61 | 11.61 | 10.87 | 11.01 | 296,026 | -0.11(-0.96%) |
Feb 20, 2009 | 11.36 | 11.73 | 10.90 | 11.12 | 401,007 | -0.43(-3.70%) |
Feb 19, 2009 | 11.65 | 11.83 | 11.37 | 11.54 | 316,259 | +0.05(+0.43%) |
Feb 18, 2009 | 11.28 | 11.71 | 11.25 | 11.49 | 363,731 | +0.20(+1.76%) |
Feb 17, 2009 | 11.24 | 11.51 | 11.14 | 11.29 | 320,126 | -0.32(-2.76%) |
Feb 13, 2009 | 11.51 | 11.83 | 11.44 | 11.61 | 313,410 | +0.06(+0.49%) |
Feb 12, 2009 | 11.12 | 11.62 | 11.10 | 11.56 | 217,638 | +0.09(+0.81%) |
Feb 11, 2009 | 11.48 | 11.81 | 11.31 | 11.46 | 237,467 | -0.05(-0.43%) |
Feb 10, 2009 | 12.02 | 12.48 | 11.41 | 11.51 | 227,199 | -0.61(-5.04%) |
Feb 09, 2009 | 12.01 | 12.43 | 11.96 | 12.13 | 341,979 | +0.04(+0.29%) |
Feb 06, 2009 | 11.25 | 12.32 | 11.25 | 12.09 | 364,528 | +0.79(+6.99%) |
Feb 05, 2009 | 10.75 | 11.47 | 10.75 | 11.30 | 306,431 | +0.47(+4.33%) |
Feb 04, 2009 | 10.85 | 11.14 | 10.77 | 10.83 | 219,262 | -0.05(-0.46%) |
Feb 03, 2009 | 11.00 | 11.27 | 10.70 | 10.88 | 418,134 | -0.07(-0.65%) |