Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 13.62 | 13.63 | 12.95 | 12.97 | 568,158 | -0.38(-2.83%) |
Apr 29, 2009 | 12.94 | 13.42 | 12.94 | 13.35 | 478,040 | +0.60(+4.67%) |
Apr 28, 2009 | 12.55 | 13.07 | 12.55 | 12.76 | 664,583 | -0.22(-1.68%) |
Apr 27, 2009 | 13.21 | 13.37 | 12.84 | 12.97 | 514,203 | -0.46(-3.46%) |
Apr 24, 2009 | 13.07 | 13.71 | 12.98 | 13.44 | 939,826 | +0.41(+3.12%) |
Apr 23, 2009 | 13.05 | 13.14 | 12.46 | 13.03 | 1,103,892 | +0.28(+2.22%) |
Apr 22, 2009 | 13.13 | 13.77 | 12.73 | 12.75 | 1,475,842 | -0.49(-3.73%) |
Apr 21, 2009 | 12.02 | 13.43 | 11.63 | 13.24 | 1,917,489 | +0.81(+6.54%) |
Apr 20, 2009 | 13.68 | 13.71 | 12.41 | 12.43 | 761,678 | -1.74(-12.25%) |
Apr 17, 2009 | 13.64 | 14.40 | 13.23 | 14.16 | 965,110 | +0.62(+4.56%) |
Apr 16, 2009 | 13.47 | 13.81 | 12.87 | 13.55 | 1,511,368 | +0.23(+1.74%) |
Apr 15, 2009 | 12.54 | 13.33 | 12.30 | 13.31 | 670,959 | +0.72(+5.71%) |
Apr 14, 2009 | 13.62 | 13.74 | 12.58 | 12.60 | 923,234 | -1.18(-8.54%) |
Apr 13, 2009 | 12.87 | 13.90 | 12.69 | 13.77 | 834,485 | +0.62(+4.75%) |
Apr 09, 2009 | 12.41 | 13.18 | 12.09 | 13.15 | 1,111,619 | +1.83(+16.16%) |
Apr 08, 2009 | 11.62 | 11.62 | 11.04 | 11.32 | 423,290 | -0.12(-1.02%) |
Apr 07, 2009 | 11.46 | 11.74 | 11.43 | 11.43 | 524,357 | -0.46(-3.85%) |
Apr 06, 2009 | 12.04 | 12.04 | 11.69 | 11.89 | 708,482 | -0.43(-3.48%) |
Apr 03, 2009 | 11.80 | 12.32 | 11.70 | 12.32 | 565,983 | +0.34(+2.85%) |
Apr 02, 2009 | 12.24 | 12.34 | 11.73 | 11.98 | 754,306 | +0.29(+2.48%) |
Apr 01, 2009 | 11.14 | 11.81 | 11.02 | 11.69 | 530,383 | +0.32(+2.81%) |
Mar 31, 2009 | 11.03 | 11.51 | 10.89 | 11.37 | 789,414 | +0.61(+5.67%) |
Mar 30, 2009 | 11.19 | 11.38 | 10.72 | 10.76 | 511,161 | -1.44(-11.79%) |
Mar 26, 2009 | 12.20 | 12.20 | 11.70 | 12.20 | 1,930,820 | +0.12(+0.96%) |
Mar 25, 2009 | 11.72 | 12.26 | 11.27 | 12.08 | 1,357,875 | +0.43(+3.68%) |
Mar 24, 2009 | 12.48 | 12.48 | 11.62 | 11.65 | 1,075,127 | -0.80(-6.41%) |
Mar 23, 2009 | 11.58 | 12.45 | 11.56 | 12.45 | 1,001,477 | +1.60(+14.79%) |
Mar 20, 2009 | 11.25 | 11.25 | 10.78 | 10.85 | 549,242 | -0.37(-3.30%) |
Mar 19, 2009 | 12.57 | 12.57 | 11.17 | 11.22 | 614,711 | -0.86(-7.10%) |
Mar 18, 2009 | 11.09 | 12.15 | 10.89 | 12.07 | 632,666 | +0.91(+8.20%) |
Mar 17, 2009 | 10.60 | 11.16 | 10.51 | 11.16 | 219,418 | +0.59(+5.56%) |
Mar 16, 2009 | 11.01 | 11.32 | 10.56 | 10.57 | 475,446 | -0.23(-2.09%) |
Mar 13, 2009 | 11.08 | 11.08 | 10.35 | 10.80 | 0 | -0.08(-0.73%) |
Mar 12, 2009 | 9.939 | 10.97 | 9.692 | 10.88 | 317,543 | +0.98(+9.90%) |
Mar 11, 2009 | 10.05 | 10.50 | 9.728 | 9.895 | 961,992 | +0.20(+2.02%) |
Mar 10, 2009 | 8.966 | 9.721 | 8.966 | 9.699 | 614,769 | +1.11(+12.93%) |
Mar 09, 2009 | 8.204 | 8.806 | 8.080 | 8.588 | 221,897 | +0.36(+4.32%) |
Mar 06, 2009 | 8.516 | 8.755 | 7.884 | 8.233 | 0 | -0.25(-2.99%) |
Mar 05, 2009 | 9.213 | 9.278 | 8.255 | 8.487 | 166,672 | -0.97(-10.28%) |
Mar 04, 2009 | 10.08 | 10.14 | 9.198 | 9.460 | 108,324 | -0.65(-6.39%) |
Mar 02, 2009 | 10.29 | 10.53 | 10.11 | 10.11 | 214,773 | -0.59(-5.50%) |
Feb 27, 2009 | 11.09 | 11.11 | 10.53 | 10.69 | 0 | -0.47(-4.24%) |
Feb 26, 2009 | 10.94 | 11.69 | 10.94 | 11.17 | 353,976 | +0.58(+5.50%) |
Feb 25, 2009 | 10.30 | 11.00 | 9.772 | 10.59 | 325,473 | +0.16(+1.53%) |
Feb 24, 2009 | 9.503 | 10.43 | 9.285 | 10.43 | 294,823 | +0.96(+10.12%) |
Feb 23, 2009 | 9.540 | 10.01 | 9.365 | 9.467 | 294,761 | -0.01(-0.15%) |
Feb 20, 2009 | 8.966 | 9.611 | 8.755 | 9.481 | 350,644 | +0.14(+1.48%) |
Feb 19, 2009 | 9.924 | 10.04 | 9.336 | 9.344 | 465,077 | -0.54(-5.44%) |
Feb 18, 2009 | 10.05 | 10.08 | 9.576 | 9.881 | 206,696 | +0.01(+0.15%) |
Feb 17, 2009 | 10.09 | 10.19 | 9.866 | 9.866 | 605,023 | -0.80(-7.49%) |
Feb 13, 2009 | 11.10 | 11.17 | 10.66 | 10.66 | 601,616 | -0.65(-5.71%) |
Feb 12, 2009 | 11.43 | 11.43 | 10.65 | 11.31 | 348,172 | -0.38(-3.29%) |
Feb 11, 2009 | 11.44 | 11.83 | 11.33 | 11.70 | 412,915 | +0.46(+4.07%) |
Feb 10, 2009 | 12.66 | 12.66 | 11.19 | 11.24 | 487,481 | -1.49(-11.69%) |
Feb 09, 2009 | 12.60 | 12.97 | 12.41 | 12.73 | 183,270 | +0.26(+2.12%) |
Feb 06, 2009 | 11.64 | 12.52 | 11.64 | 12.46 | 1,043,951 | +0.99(+8.60%) |
Feb 05, 2009 | 11.09 | 11.76 | 10.68 | 11.47 | 318,419 | +0.29(+2.57%) |
Feb 04, 2009 | 11.31 | 11.66 | 11.14 | 11.19 | 196,138 | -0.04(-0.32%) |
Feb 03, 2009 | 11.87 | 11.90 | 11.02 | 11.22 | 116,596 | -0.58(-4.92%) |