Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 15.88 | 16.62 | 15.88 | 16.31 | 840,309 | +1.18(+7.80%) |
Apr 29, 2009 | 14.43 | 15.31 | 14.43 | 15.13 | 462,170 | +1.27(+9.13%) |
Apr 28, 2009 | 13.55 | 13.97 | 13.52 | 13.86 | 486,893 | -0.36(-2.56%) |
Apr 27, 2009 | 14.33 | 14.45 | 14.10 | 14.23 | 385,730 | -0.68(-4.55%) |
Apr 24, 2009 | 14.60 | 14.99 | 14.55 | 14.91 | 281,940 | +0.47(+3.27%) |
Apr 23, 2009 | 14.36 | 14.51 | 14.00 | 14.43 | 394,174 | +0.09(+0.65%) |
Apr 22, 2009 | 13.96 | 14.72 | 13.92 | 14.34 | 441,577 | -0.41(-2.80%) |
Apr 21, 2009 | 13.96 | 14.87 | 13.95 | 14.75 | 643,244 | +0.79(+5.66%) |
Apr 20, 2009 | 14.74 | 14.74 | 13.92 | 13.96 | 522,816 | -0.59(-4.06%) |
Apr 17, 2009 | 14.52 | 14.65 | 14.36 | 14.56 | 397,173 | -0.25(-1.67%) |
Apr 16, 2009 | 14.72 | 14.99 | 14.55 | 14.80 | 470,472 | -0.27(-1.80%) |
Apr 15, 2009 | 14.69 | 15.12 | 14.66 | 15.07 | 488,148 | +0.36(+2.45%) |
Apr 14, 2009 | 15.19 | 15.20 | 14.71 | 14.71 | 257,236 | -0.56(-3.68%) |
Apr 13, 2009 | 15.32 | 15.41 | 14.94 | 15.28 | 423,375 | +0.20(+1.36%) |
Apr 09, 2009 | 15.38 | 15.38 | 14.82 | 15.07 | 1,189,204 | +1.40(+10.23%) |
Apr 08, 2009 | 13.66 | 14.01 | 13.53 | 13.67 | 599,302 | -0.16(-1.15%) |
Apr 07, 2009 | 14.20 | 14.21 | 13.82 | 13.83 | 494,430 | -0.60(-4.15%) |
Apr 06, 2009 | 14.77 | 14.92 | 14.35 | 14.43 | 309,092 | -0.05(-0.32%) |
Apr 03, 2009 | 14.21 | 14.54 | 14.12 | 14.48 | 460,158 | +0.41(+2.91%) |
Apr 02, 2009 | 13.56 | 14.29 | 13.56 | 14.07 | 507,667 | +1.43(+11.30%) |
Apr 01, 2009 | 12.22 | 12.71 | 12.19 | 12.64 | 508,886 | +0.74(+6.19%) |
Mar 31, 2009 | 11.68 | 11.99 | 11.68 | 11.90 | 581,608 | +0.78(+7.01%) |
Mar 30, 2009 | 11.08 | 11.66 | 11.08 | 11.12 | 443,220 | -2.58(-18.84%) |
Mar 26, 2009 | 13.63 | 13.85 | 13.52 | 13.70 | 370,051 | +0.67(+5.12%) |
Mar 25, 2009 | 13.02 | 13.48 | 12.78 | 13.04 | 394,319 | +0.31(+2.41%) |
Mar 24, 2009 | 13.29 | 13.29 | 12.65 | 12.73 | 426,376 | -0.39(-2.95%) |
Mar 23, 2009 | 12.71 | 13.12 | 12.67 | 13.11 | 662,179 | +1.50(+12.89%) |
Mar 20, 2009 | 11.66 | 11.85 | 11.47 | 11.62 | 1,050,248 | -0.52(-4.29%) |
Mar 19, 2009 | 12.32 | 12.32 | 11.90 | 12.14 | 967,027 | -0.18(-1.49%) |
Mar 18, 2009 | 11.93 | 12.32 | 11.76 | 12.32 | 824,006 | +0.54(+4.60%) |
Mar 17, 2009 | 11.46 | 11.81 | 11.46 | 11.78 | 927,290 | +1.20(+11.34%) |
Mar 16, 2009 | 10.73 | 10.80 | 10.46 | 10.58 | 536,444 | +0.68(+6.84%) |
Mar 13, 2009 | 10.23 | 10.23 | 9.783 | 9.902 | 0 | -0.61(-5.82%) |
Mar 12, 2009 | 10.12 | 10.52 | 9.918 | 10.51 | 929,327 | +0.27(+2.68%) |
Mar 11, 2009 | 10.39 | 10.59 | 10.14 | 10.24 | 772,437 | -0.06(-0.61%) |
Mar 10, 2009 | 10.57 | 10.57 | 9.872 | 10.30 | 954,397 | +1.63(+18.74%) |
Mar 09, 2009 | 8.884 | 9.076 | 8.630 | 8.676 | 543,824 | -0.02(-0.27%) |
Mar 06, 2009 | 8.834 | 8.871 | 8.444 | 8.699 | 0 | -0.05(-0.57%) |
Mar 05, 2009 | 9.026 | 9.155 | 8.696 | 8.748 | 249,520 | -0.76(-7.96%) |
Mar 04, 2009 | 9.459 | 9.661 | 9.287 | 9.505 | 765,883 | +0.51(+5.70%) |
Mar 02, 2009 | 9.109 | 9.195 | 8.884 | 8.993 | 690,169 | -0.81(-8.23%) |
Feb 27, 2009 | 9.796 | 9.928 | 9.690 | 9.800 | 0 | +0.53(+5.67%) |
Feb 26, 2009 | 10.18 | 9.618 | 9.271 | 9.274 | 408,849 | +0.02(+0.21%) |
Feb 25, 2009 | 8.957 | 9.429 | 8.957 | 9.254 | 682,935 | -0.63(-6.39%) |
Feb 24, 2009 | 9.499 | 10.01 | 9.317 | 9.885 | 719,203 | -0.10(-0.99%) |
Feb 23, 2009 | 10.15 | 10.40 | 9.955 | 9.985 | 530,865 | -0.12(-1.15%) |
Feb 20, 2009 | 9.998 | 10.29 | 9.912 | 10.10 | 327,849 | -0.78(-7.14%) |
Feb 19, 2009 | 11.30 | 11.32 | 10.85 | 10.88 | 410,428 | +0.15(+1.35%) |
Feb 18, 2009 | 10.86 | 10.88 | 10.57 | 10.73 | 291,350 | -0.42(-3.79%) |
Feb 17, 2009 | 11.96 | 11.96 | 10.98 | 11.15 | 480,617 | -1.57(-12.34%) |
Feb 13, 2009 | 12.92 | 12.97 | 12.72 | 12.72 | 507,746 | -0.25(-1.96%) |
Feb 12, 2009 | 13.03 | 13.12 | 12.56 | 12.98 | 348,517 | -0.60(-4.45%) |
Feb 11, 2009 | 13.39 | 13.92 | 13.31 | 13.58 | 367,409 | -0.01(-0.05%) |
Feb 10, 2009 | 14.17 | 14.45 | 13.31 | 13.59 | 462,709 | -0.68(-4.77%) |
Feb 09, 2009 | 14.25 | 14.71 | 14.08 | 14.27 | 414,271 | -0.15(-1.01%) |
Feb 06, 2009 | 14.23 | 14.54 | 14.13 | 14.42 | 231,345 | +0.73(+5.36%) |
Feb 05, 2009 | 13.45 | 13.83 | 13.06 | 13.68 | 315,050 | +0.05(+0.39%) |
Feb 04, 2009 | 13.54 | 14.17 | 13.54 | 13.63 | 412,767 | +0.28(+2.11%) |
Feb 03, 2009 | 12.90 | 13.38 | 12.90 | 13.35 | 364,741 | +1.01(+8.17%) |