Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 16.76 | 17.38 | 15.17 | 15.24 | 951,553 | -1.37(-8.25%) |
Apr 29, 2009 | 14.56 | 16.66 | 14.35 | 16.61 | 989,939 | +2.01(+13.79%) |
Apr 28, 2009 | 14.39 | 14.78 | 14.23 | 14.60 | 681,156 | -0.10(-0.71%) |
Apr 27, 2009 | 15.00 | 15.20 | 14.29 | 14.70 | 358,098 | -0.64(-4.19%) |
Apr 24, 2009 | 15.31 | 15.60 | 14.96 | 15.34 | 632,180 | +0.25(+1.63%) |
Apr 23, 2009 | 15.53 | 15.66 | 14.76 | 15.10 | 559,586 | -0.39(-2.50%) |
Apr 22, 2009 | 13.76 | 15.97 | 13.46 | 15.48 | 819,125 | +1.76(+12.81%) |
Apr 21, 2009 | 12.95 | 13.77 | 12.95 | 13.73 | 519,625 | +0.81(+6.30%) |
Apr 20, 2009 | 14.30 | 14.31 | 12.84 | 12.91 | 474,628 | -1.82(-12.38%) |
Apr 17, 2009 | 14.54 | 15.13 | 14.35 | 14.74 | 541,653 | +0.16(+1.10%) |
Apr 16, 2009 | 13.88 | 14.72 | 13.56 | 14.58 | 507,405 | +0.88(+6.42%) |
Apr 15, 2009 | 13.11 | 13.85 | 13.00 | 13.70 | 326,668 | +0.49(+3.72%) |
Apr 14, 2009 | 13.39 | 13.91 | 13.11 | 13.21 | 273,837 | -0.46(-3.39%) |
Apr 13, 2009 | 14.19 | 14.19 | 13.35 | 13.67 | 478,280 | -0.76(-5.24%) |
Apr 09, 2009 | 13.23 | 14.60 | 13.15 | 14.43 | 328,518 | +1.64(+12.79%) |
Apr 08, 2009 | 12.46 | 12.81 | 12.30 | 12.79 | 184,206 | +0.39(+3.13%) |
Apr 07, 2009 | 13.09 | 13.36 | 12.39 | 12.40 | 343,079 | -1.03(-7.67%) |
Apr 06, 2009 | 13.62 | 13.67 | 13.05 | 13.43 | 434,047 | -0.48(-3.47%) |
Apr 03, 2009 | 13.48 | 13.99 | 13.24 | 13.92 | 403,095 | +0.46(+3.44%) |
Apr 02, 2009 | 12.99 | 13.82 | 12.88 | 13.45 | 488,725 | +0.87(+6.91%) |
Apr 01, 2009 | 11.56 | 12.63 | 10.98 | 12.58 | 754,065 | +0.76(+6.39%) |
Mar 31, 2009 | 12.46 | 12.56 | 11.80 | 11.83 | 956,369 | -0.45(-3.69%) |
Mar 30, 2009 | 12.77 | 13.13 | 12.02 | 12.28 | 669,871 | -1.66(-11.93%) |
Mar 26, 2009 | 12.79 | 14.12 | 12.79 | 13.94 | 629,471 | +1.13(+8.86%) |
Mar 25, 2009 | 12.03 | 13.29 | 11.60 | 12.81 | 642,509 | +0.87(+7.28%) |
Mar 24, 2009 | 12.23 | 12.29 | 11.89 | 11.94 | 452,175 | -0.50(-4.03%) |
Mar 23, 2009 | 11.87 | 12.44 | 11.80 | 12.44 | 463,838 | +1.56(+14.34%) |
Mar 20, 2009 | 11.03 | 11.43 | 10.76 | 10.88 | 959,280 | -0.08(-0.69%) |
Mar 19, 2009 | 10.50 | 11.17 | 10.47 | 10.96 | 604,042 | +0.61(+5.84%) |
Mar 18, 2009 | 9.179 | 10.46 | 8.933 | 10.35 | 1,001,963 | +1.12(+12.19%) |
Mar 17, 2009 | 9.066 | 9.245 | 8.858 | 9.226 | 1,081,826 | +0.20(+2.20%) |
Mar 16, 2009 | 9.444 | 9.557 | 8.981 | 9.028 | 707,251 | -0.29(-3.14%) |
Mar 13, 2009 | 9.189 | 9.813 | 9.170 | 9.321 | 0 | +0.17(+1.86%) |
Mar 12, 2009 | 8.792 | 9.307 | 8.423 | 9.151 | 605,046 | +0.33(+3.75%) |
Mar 11, 2009 | 9.000 | 9.699 | 8.773 | 8.820 | 827,690 | -0.13(-1.48%) |
Mar 10, 2009 | 8.243 | 9.056 | 8.196 | 8.952 | 892,454 | +1.01(+12.74%) |
Mar 09, 2009 | 7.894 | 8.272 | 7.810 | 7.941 | 419,866 | -0.09(-1.06%) |
Mar 06, 2009 | 8.309 | 8.432 | 7.733 | 8.026 | 0 | -0.19(-2.30%) |
Mar 05, 2009 | 8.836 | 8.858 | 8.101 | 8.215 | 196,273 | -0.92(-10.04%) |
Mar 04, 2009 | 8.858 | 9.415 | 8.593 | 9.132 | 607,391 | +0.43(+5.00%) |
Mar 02, 2009 | 9.907 | 9.907 | 8.678 | 8.697 | 864,240 | -1.39(-13.78%) |
Feb 27, 2009 | 10.19 | 10.49 | 9.803 | 10.09 | 0 | -0.28(-2.73%) |
Feb 26, 2009 | 10.79 | 11.12 | 10.30 | 10.37 | 567,625 | -0.35(-3.26%) |
Feb 25, 2009 | 11.10 | 11.10 | 10.16 | 10.72 | 616,923 | -0.55(-4.87%) |
Feb 24, 2009 | 10.91 | 11.35 | 10.53 | 11.27 | 618,353 | +0.59(+5.49%) |
Feb 23, 2009 | 11.48 | 11.77 | 10.63 | 10.68 | 302,507 | -0.71(-6.22%) |
Feb 20, 2009 | 11.54 | 11.70 | 11.08 | 11.39 | 426,504 | -0.37(-3.14%) |
Feb 19, 2009 | 12.36 | 12.52 | 11.70 | 11.76 | 321,257 | -0.39(-3.19%) |
Feb 18, 2009 | 12.29 | 12.55 | 11.76 | 12.15 | 293,257 | -0.10(-0.85%) |
Feb 17, 2009 | 12.73 | 12.99 | 12.22 | 12.25 | 414,516 | -1.15(-8.60%) |
Feb 13, 2009 | 13.62 | 14.09 | 13.33 | 13.40 | 508,841 | -0.17(-1.25%) |
Feb 12, 2009 | 13.15 | 13.64 | 12.84 | 13.57 | 584,032 | +0.09(+0.70%) |
Feb 11, 2009 | 13.57 | 14.19 | 13.19 | 13.48 | 601,822 | -0.05(-0.35%) |
Feb 10, 2009 | 14.44 | 14.85 | 13.32 | 13.53 | 607,492 | -0.98(-6.77%) |
Feb 09, 2009 | 14.64 | 15.09 | 14.32 | 14.51 | 619,835 | -0.19(-1.29%) |
Feb 06, 2009 | 13.41 | 14.84 | 13.41 | 14.70 | 759,949 | +1.18(+8.74%) |
Feb 05, 2009 | 13.40 | 14.09 | 12.38 | 13.52 | 895,765 | +0.55(+4.23%) |
Feb 04, 2009 | 12.40 | 13.54 | 12.36 | 12.97 | 558,381 | +0.59(+4.73%) |
Feb 03, 2009 | 12.54 | 12.64 | 12.11 | 12.38 | 649,914 | -0.04(-0.30%) |