Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 14.33 | 14.92 | 14.06 | 14.38 | 1,113,162 | +0.18(+1.29%) |
Apr 29, 2009 | 13.30 | 14.37 | 13.13 | 14.20 | 1,055,480 | +1.14(+8.70%) |
Apr 28, 2009 | 12.81 | 13.47 | 12.55 | 13.06 | 567,320 | +0.11(+0.86%) |
Apr 27, 2009 | 12.63 | 13.28 | 12.51 | 12.95 | 1,105,487 | -0.06(-0.47%) |
Apr 24, 2009 | 11.66 | 13.29 | 11.48 | 13.01 | 1,110,431 | +1.47(+12.78%) |
Apr 23, 2009 | 11.05 | 11.67 | 10.81 | 11.53 | 797,837 | +0.66(+6.07%) |
Apr 22, 2009 | 10.99 | 11.56 | 10.80 | 10.88 | 794,809 | -0.31(-2.78%) |
Apr 21, 2009 | 10.53 | 11.25 | 10.30 | 11.19 | 811,471 | +0.65(+6.15%) |
Apr 20, 2009 | 11.54 | 12.01 | 10.53 | 10.54 | 692,410 | -1.51(-12.52%) |
Apr 17, 2009 | 11.53 | 12.19 | 11.24 | 12.04 | 794,651 | +0.58(+5.03%) |
Apr 16, 2009 | 10.96 | 11.61 | 10.47 | 11.47 | 630,366 | +0.70(+6.48%) |
Apr 15, 2009 | 10.28 | 10.85 | 9.944 | 10.77 | 718,157 | +0.45(+4.35%) |
Apr 14, 2009 | 10.98 | 11.25 | 10.25 | 10.32 | 563,474 | -0.86(-7.68%) |
Apr 13, 2009 | 10.70 | 11.27 | 10.48 | 11.18 | 561,045 | +0.33(+3.07%) |
Apr 09, 2009 | 10.11 | 10.85 | 9.722 | 10.85 | 719,656 | +1.22(+12.67%) |
Apr 08, 2009 | 9.772 | 9.866 | 9.317 | 9.628 | 394,906 | +0.01(+0.06%) |
Apr 07, 2009 | 9.960 | 10.02 | 9.611 | 9.622 | 638,802 | -0.52(-5.14%) |
Apr 06, 2009 | 10.46 | 10.46 | 9.938 | 10.14 | 479,213 | -0.45(-4.24%) |
Apr 03, 2009 | 10.50 | 10.60 | 10.05 | 10.59 | 545,185 | +0.11(+1.00%) |
Apr 02, 2009 | 10.71 | 10.80 | 10.39 | 10.49 | 941,802 | +0.29(+2.88%) |
Apr 01, 2009 | 9.633 | 10.45 | 9.412 | 10.19 | 785,271 | +0.64(+6.67%) |
Mar 31, 2009 | 9.401 | 9.711 | 9.256 | 9.556 | 689,513 | +0.35(+3.86%) |
Mar 30, 2009 | 9.617 | 9.617 | 9.085 | 9.201 | 627,764 | -0.83(-8.24%) |
Mar 26, 2009 | 9.972 | 10.23 | 9.755 | 10.03 | 839,565 | +0.22(+2.20%) |
Mar 25, 2009 | 9.595 | 10.09 | 9.234 | 9.811 | 712,432 | +0.29(+3.03%) |
Mar 24, 2009 | 9.766 | 10.04 | 9.323 | 9.523 | 777,351 | -0.45(-4.56%) |
Mar 23, 2009 | 9.207 | 9.977 | 8.957 | 9.977 | 1,121,846 | +1.25(+14.36%) |
Mar 20, 2009 | 9.201 | 9.262 | 8.719 | 8.724 | 857,133 | -0.34(-3.79%) |
Mar 19, 2009 | 9.417 | 9.584 | 9.002 | 9.068 | 893,783 | -0.17(-1.80%) |
Mar 18, 2009 | 8.907 | 9.340 | 8.569 | 9.234 | 2,105,150 | +0.24(+2.71%) |
Mar 17, 2009 | 8.763 | 9.046 | 8.353 | 8.990 | 1,329,540 | +0.21(+2.40%) |
Mar 16, 2009 | 9.273 | 9.423 | 8.652 | 8.780 | 676,277 | -0.35(-3.83%) |
Mar 13, 2009 | 9.500 | 9.678 | 9.035 | 9.129 | 810,826 | -0.37(-3.91%) |
Mar 12, 2009 | 8.586 | 9.561 | 8.403 | 9.500 | 721,801 | +0.99(+11.66%) |
Mar 11, 2009 | 8.586 | 9.002 | 8.353 | 8.508 | 648,117 | +0.02(+0.20%) |
Mar 10, 2009 | 7.948 | 8.508 | 7.865 | 8.492 | 785,928 | +0.78(+10.06%) |
Mar 09, 2009 | 7.555 | 8.065 | 7.516 | 7.716 | 619,591 | +0.07(+0.94%) |
Mar 06, 2009 | 7.849 | 7.937 | 7.289 | 7.644 | 774,257 | -0.13(-1.64%) |
Mar 05, 2009 | 7.976 | 8.104 | 7.738 | 7.771 | 1,899,074 | -0.42(-5.14%) |
Mar 04, 2009 | 8.214 | 8.453 | 7.876 | 8.192 | 886,934 | +0.06(+0.75%) |
Mar 02, 2009 | 8.370 | 8.453 | 8.098 | 8.131 | 836,990 | -0.40(-4.74%) |
Feb 27, 2009 | 8.780 | 9.123 | 8.519 | 8.536 | 1,139,108 | -0.40(-4.47%) |
Feb 26, 2009 | 8.675 | 9.589 | 8.675 | 8.935 | 1,246,697 | +0.40(+4.74%) |
Feb 25, 2009 | 8.896 | 8.896 | 8.131 | 8.530 | 1,456,858 | -0.43(-4.82%) |
Feb 24, 2009 | 8.414 | 9.007 | 8.087 | 8.963 | 1,411,067 | +0.90(+11.21%) |
Feb 23, 2009 | 9.262 | 9.262 | 8.059 | 8.059 | 1,430,804 | -0.46(-5.40%) |
Feb 20, 2009 | 8.342 | 8.675 | 8.153 | 8.519 | 2,019,006 | +0.01(+0.13%) |
Feb 19, 2009 | 9.323 | 9.473 | 8.447 | 8.508 | 1,542,915 | -0.65(-7.14%) |
Feb 18, 2009 | 9.778 | 9.866 | 9.035 | 9.162 | 2,138,278 | -0.25(-2.71%) |
Feb 17, 2009 | 10.65 | 10.66 | 9.412 | 9.417 | 1,784,118 | -1.35(-12.56%) |
Feb 13, 2009 | 11.26 | 11.35 | 10.76 | 10.77 | 541,366 | -0.45(-4.00%) |
Feb 12, 2009 | 10.65 | 11.53 | 10.63 | 11.22 | 943,162 | -0.33(-2.88%) |
Feb 11, 2009 | 11.56 | 11.84 | 11.21 | 11.55 | 721,249 | +0.04(+0.38%) |
Feb 10, 2009 | 12.48 | 12.78 | 11.46 | 11.51 | 685,006 | -1.04(-8.30%) |
Feb 09, 2009 | 12.65 | 12.86 | 12.35 | 12.55 | 451,512 | -0.21(-1.61%) |
Feb 06, 2009 | 11.58 | 12.79 | 11.58 | 12.75 | 802,720 | +1.05(+8.95%) |
Feb 05, 2009 | 11.38 | 11.87 | 11.14 | 11.71 | 808,472 | +0.22(+1.93%) |
Feb 04, 2009 | 11.52 | 11.89 | 11.21 | 11.48 | 638,666 | -0.07(-0.62%) |
Feb 03, 2009 | 11.80 | 11.87 | 11.31 | 11.56 | 712,082 | -0.07(-0.62%) |