Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 16.15 | 16.39 | 15.85 | 15.86 | 1,005,808 | -0.24(-1.49%) |
Apr 29, 2009 | 15.75 | 16.22 | 15.60 | 16.10 | 1,052,991 | +0.58(+3.72%) |
Apr 28, 2009 | 15.53 | 15.80 | 15.47 | 15.53 | 964,211 | -0.13(-0.86%) |
Apr 27, 2009 | 15.73 | 15.92 | 15.58 | 15.66 | 1,029,484 | -0.39(-2.43%) |
Apr 24, 2009 | 14.99 | 16.21 | 14.99 | 16.05 | 2,476,706 | +1.29(+8.74%) |
Apr 23, 2009 | 14.91 | 14.93 | 14.54 | 14.76 | 775,925 | -0.12(-0.81%) |
Apr 22, 2009 | 14.83 | 15.27 | 14.68 | 14.88 | 1,083,586 | -0.05(-0.35%) |
Apr 21, 2009 | 14.83 | 14.93 | 14.66 | 14.93 | 1,017,628 | +0.08(+0.56%) |
Apr 20, 2009 | 15.39 | 15.53 | 14.75 | 14.85 | 1,350,583 | -0.97(-6.12%) |
Apr 17, 2009 | 15.35 | 15.90 | 15.08 | 15.82 | 1,958,000 | +0.53(+3.48%) |
Apr 16, 2009 | 15.39 | 15.39 | 14.90 | 15.29 | 1,520,875 | +0.46(+3.09%) |
Apr 15, 2009 | 14.55 | 15.15 | 13.83 | 14.83 | 3,258,810 | +1.10(+8.03%) |
Apr 14, 2009 | 13.76 | 13.86 | 13.53 | 13.73 | 959,941 | -0.13(-0.97%) |
Apr 13, 2009 | 13.97 | 14.03 | 13.67 | 13.86 | 739,083 | -0.25(-1.75%) |
Apr 09, 2009 | 13.64 | 14.20 | 13.53 | 14.11 | 877,648 | +0.69(+5.14%) |
Apr 08, 2009 | 12.77 | 13.46 | 12.77 | 13.42 | 508,149 | +0.75(+5.92%) |
Apr 07, 2009 | 12.92 | 12.92 | 12.58 | 12.67 | 651,441 | -0.42(-3.21%) |
Apr 06, 2009 | 13.64 | 13.64 | 12.89 | 13.09 | 842,713 | -0.70(-5.06%) |
Apr 03, 2009 | 13.56 | 13.79 | 13.42 | 13.79 | 732,453 | +0.26(+1.88%) |
Apr 02, 2009 | 12.80 | 13.61 | 12.76 | 13.53 | 1,331,798 | +1.00(+8.02%) |
Apr 01, 2009 | 12.27 | 12.56 | 11.94 | 12.53 | 619,811 | +0.37(+3.02%) |
Mar 31, 2009 | 12.16 | 12.44 | 11.90 | 12.16 | 657,707 | +0.12(+1.00%) |
Mar 30, 2009 | 11.93 | 12.08 | 11.66 | 12.04 | 585,473 | -0.34(-2.73%) |
Mar 26, 2009 | 12.33 | 12.53 | 12.23 | 12.38 | 1,804,936 | +0.25(+2.10%) |
Mar 25, 2009 | 12.07 | 12.37 | 11.76 | 12.12 | 745,523 | +0.19(+1.57%) |
Mar 24, 2009 | 12.30 | 12.36 | 11.73 | 11.93 | 1,176,011 | -0.43(-3.52%) |
Mar 23, 2009 | 12.02 | 12.37 | 11.78 | 12.37 | 1,038,060 | +0.62(+5.23%) |
Mar 20, 2009 | 12.40 | 12.45 | 11.66 | 11.75 | 1,084,493 | -0.54(-4.39%) |
Mar 19, 2009 | 12.56 | 12.56 | 12.21 | 12.29 | 545,114 | -0.24(-1.92%) |
Mar 18, 2009 | 12.14 | 12.55 | 11.97 | 12.53 | 918,442 | +0.38(+3.08%) |
Mar 17, 2009 | 11.50 | 12.16 | 11.49 | 12.16 | 969,328 | +0.69(+6.02%) |
Mar 16, 2009 | 11.66 | 11.77 | 11.45 | 11.47 | 512,724 | -0.14(-1.16%) |
Mar 13, 2009 | 11.57 | 11.66 | 11.42 | 11.60 | 548,902 | +0.02(+0.19%) |
Mar 12, 2009 | 10.97 | 11.61 | 10.83 | 11.58 | 1,001,352 | +0.60(+5.46%) |
Mar 11, 2009 | 10.96 | 11.23 | 10.86 | 10.98 | 537,441 | +0.02(+0.14%) |
Mar 10, 2009 | 10.52 | 10.97 | 10.46 | 10.97 | 1,086,577 | +0.53(+5.03%) |
Mar 09, 2009 | 10.49 | 10.76 | 10.40 | 10.44 | 707,730 | -0.17(-1.56%) |
Mar 06, 2009 | 10.67 | 10.82 | 10.32 | 10.61 | 787,895 | +0.06(+0.57%) |
Mar 05, 2009 | 10.75 | 10.99 | 10.53 | 10.55 | 654,765 | -0.38(-3.43%) |
Mar 04, 2009 | 10.58 | 11.09 | 10.43 | 10.92 | 898,392 | +0.54(+5.20%) |
Mar 02, 2009 | 10.70 | 10.72 | 10.31 | 10.38 | 1,248,140 | -0.45(-4.16%) |
Feb 27, 2009 | 10.71 | 11.13 | 10.67 | 10.83 | 730,249 | +0.05(+0.49%) |
Feb 26, 2009 | 11.18 | 11.26 | 10.76 | 10.78 | 701,150 | -0.29(-2.64%) |
Feb 25, 2009 | 11.06 | 11.25 | 10.82 | 11.07 | 696,030 | -0.02(-0.14%) |
Feb 24, 2009 | 10.94 | 11.14 | 10.81 | 11.09 | 1,069,469 | +0.29(+2.71%) |
Feb 23, 2009 | 11.32 | 11.38 | 10.78 | 10.79 | 925,519 | -0.50(-4.45%) |
Feb 20, 2009 | 11.12 | 11.43 | 11.11 | 11.30 | 1,755,477 | +0.04(+0.33%) |
Feb 19, 2009 | 11.20 | 11.68 | 11.20 | 11.26 | 1,744,339 | +0.11(+0.94%) |
Feb 18, 2009 | 11.26 | 11.33 | 10.98 | 11.15 | 1,277,828 | -0.10(-0.87%) |
Feb 17, 2009 | 11.26 | 11.39 | 11.06 | 11.25 | 1,747,912 | -0.28(-2.41%) |
Feb 13, 2009 | 11.43 | 11.83 | 11.43 | 11.53 | 858,396 | +0.15(+1.32%) |
Feb 12, 2009 | 11.32 | 11.67 | 11.29 | 11.38 | 2,223,926 | -0.18(-1.56%) |
Feb 11, 2009 | 11.39 | 11.66 | 11.32 | 11.56 | 1,305,575 | +0.17(+1.52%) |
Feb 10, 2009 | 11.66 | 11.80 | 11.33 | 11.39 | 1,444,049 | -0.32(-2.75%) |
Feb 09, 2009 | 11.52 | 11.84 | 11.39 | 11.71 | 983,930 | +0.16(+1.43%) |
Feb 06, 2009 | 11.27 | 11.57 | 11.19 | 11.54 | 1,024,359 | +0.26(+2.33%) |
Feb 05, 2009 | 10.88 | 11.43 | 10.65 | 11.28 | 1,103,141 | +0.06(+0.53%) |
Feb 04, 2009 | 11.25 | 11.33 | 10.97 | 11.22 | 2,018,061 | +0.01(+0.07%) |
Feb 03, 2009 | 11.24 | 11.28 | 10.90 | 11.21 | 1,162,286 | +0.00(+0.00%) |