Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 12.04 | 12.23 | 11.64 | 11.65 | 1,845,467 | -0.29(-2.42%) |
Apr 29, 2009 | 12.07 | 12.64 | 11.82 | 11.94 | 1,356,533 | -0.02(-0.13%) |
Apr 28, 2009 | 12.84 | 12.84 | 11.76 | 11.95 | 1,893,039 | -1.71(-12.51%) |
Apr 27, 2009 | 13.64 | 13.78 | 13.32 | 13.66 | 1,150,691 | -0.23(-1.67%) |
Apr 24, 2009 | 14.21 | 14.27 | 13.78 | 13.89 | 655,912 | -0.25(-1.76%) |
Apr 23, 2009 | 14.10 | 14.28 | 13.61 | 14.14 | 461,755 | +0.07(+0.51%) |
Apr 22, 2009 | 14.28 | 14.62 | 14.02 | 14.07 | 552,764 | -0.26(-1.85%) |
Apr 21, 2009 | 13.74 | 14.34 | 13.74 | 14.34 | 433,591 | +0.48(+3.47%) |
Apr 20, 2009 | 14.30 | 14.40 | 13.81 | 13.85 | 627,285 | -0.80(-5.47%) |
Apr 17, 2009 | 14.55 | 14.89 | 14.44 | 14.66 | 619,355 | +0.13(+0.88%) |
Apr 16, 2009 | 14.84 | 14.93 | 14.42 | 14.53 | 828,776 | -0.24(-1.63%) |
Apr 15, 2009 | 14.42 | 14.91 | 14.42 | 14.77 | 444,550 | +0.33(+2.28%) |
Apr 14, 2009 | 14.36 | 14.72 | 14.04 | 14.44 | 549,134 | +0.07(+0.50%) |
Apr 13, 2009 | 14.07 | 14.42 | 13.88 | 14.37 | 341,143 | +0.22(+1.53%) |
Apr 09, 2009 | 13.76 | 14.31 | 13.73 | 14.15 | 575,995 | +0.68(+5.06%) |
Apr 08, 2009 | 13.14 | 13.49 | 13.04 | 13.47 | 522,763 | +0.34(+2.57%) |
Apr 07, 2009 | 13.49 | 13.49 | 13.13 | 13.13 | 424,581 | -0.35(-2.62%) |
Apr 06, 2009 | 13.53 | 13.59 | 13.41 | 13.49 | 628,438 | -0.16(-1.18%) |
Apr 03, 2009 | 13.54 | 13.72 | 13.27 | 13.65 | 1,227,129 | +0.05(+0.35%) |
Apr 02, 2009 | 13.34 | 14.07 | 13.04 | 13.60 | 814,234 | +0.55(+4.18%) |
Apr 01, 2009 | 13.03 | 13.17 | 12.43 | 13.05 | 841,842 | -0.12(-0.91%) |
Mar 31, 2009 | 12.90 | 13.53 | 12.90 | 13.17 | 748,748 | +0.27(+2.11%) |
Mar 30, 2009 | 13.05 | 13.06 | 12.54 | 12.90 | 491,906 | -0.43(-3.19%) |
Mar 26, 2009 | 13.37 | 13.48 | 12.89 | 13.33 | 541,125 | +0.17(+1.28%) |
Mar 25, 2009 | 13.29 | 13.53 | 12.83 | 13.16 | 683,863 | -0.02(-0.12%) |
Mar 24, 2009 | 13.52 | 13.52 | 13.02 | 13.17 | 545,955 | -0.45(-3.30%) |
Mar 23, 2009 | 13.08 | 13.63 | 12.99 | 13.62 | 518,663 | +0.78(+6.06%) |
Mar 20, 2009 | 13.07 | 13.24 | 12.76 | 12.84 | 598,991 | -0.14(-1.11%) |
Mar 19, 2009 | 12.64 | 13.08 | 12.64 | 12.99 | 440,945 | +0.25(+1.95%) |
Mar 18, 2009 | 12.02 | 12.96 | 12.02 | 12.74 | 594,629 | +0.66(+5.45%) |
Mar 17, 2009 | 11.57 | 12.23 | 11.53 | 12.08 | 473,140 | +0.36(+3.08%) |
Mar 16, 2009 | 11.81 | 12.12 | 11.67 | 11.72 | 583,589 | -0.13(-1.08%) |
Mar 13, 2009 | 11.75 | 11.88 | 11.54 | 11.85 | 0 | +0.10(+0.82%) |
Mar 12, 2009 | 11.40 | 11.86 | 11.05 | 11.75 | 460,612 | +0.35(+3.10%) |
Mar 11, 2009 | 11.23 | 11.54 | 11.01 | 11.40 | 573,021 | +0.17(+1.50%) |
Mar 10, 2009 | 10.52 | 11.41 | 9.811 | 11.23 | 1,802,558 | +0.79(+7.53%) |
Mar 09, 2009 | 12.29 | 12.51 | 10.40 | 10.45 | 2,038,597 | -1.98(-15.95%) |
Mar 06, 2009 | 12.73 | 12.83 | 12.16 | 12.43 | 0 | -0.04(-0.32%) |
Mar 05, 2009 | 13.45 | 13.62 | 12.41 | 12.47 | 414,200 | -1.27(-9.23%) |
Mar 04, 2009 | 14.12 | 14.30 | 13.48 | 13.73 | 646,574 | -1.01(-6.86%) |
Mar 02, 2009 | 14.83 | 14.94 | 14.48 | 14.75 | 574,490 | -0.32(-2.13%) |
Feb 27, 2009 | 14.49 | 15.41 | 14.34 | 15.07 | 0 | +0.47(+3.19%) |
Feb 26, 2009 | 15.84 | 15.90 | 14.28 | 14.60 | 717,954 | -1.08(-6.91%) |
Feb 25, 2009 | 16.18 | 16.53 | 15.28 | 15.68 | 785,004 | -0.80(-4.87%) |
Feb 24, 2009 | 14.34 | 16.98 | 13.65 | 16.49 | 1,841,220 | +0.89(+5.71%) |
Feb 23, 2009 | 16.48 | 16.65 | 15.19 | 15.60 | 1,259,375 | -0.83(-5.03%) |
Feb 20, 2009 | 18.60 | 18.70 | 16.31 | 16.42 | 1,001,811 | -2.68(-14.03%) |
Feb 19, 2009 | 19.29 | 19.62 | 18.85 | 19.10 | 327,897 | -0.06(-0.33%) |
Feb 18, 2009 | 19.81 | 20.00 | 19.00 | 19.17 | 208,157 | -0.43(-2.21%) |
Feb 17, 2009 | 19.80 | 20.01 | 19.05 | 19.60 | 512,708 | -0.64(-3.17%) |
Feb 13, 2009 | 20.34 | 20.86 | 20.14 | 20.24 | 336,387 | -0.02(-0.08%) |
Feb 12, 2009 | 19.94 | 20.30 | 19.37 | 20.26 | 412,849 | +0.10(+0.52%) |
Feb 11, 2009 | 20.25 | 20.71 | 19.91 | 20.15 | 453,437 | -0.08(-0.40%) |
Feb 10, 2009 | 20.38 | 20.83 | 20.10 | 20.23 | 525,350 | -0.23(-1.14%) |
Feb 09, 2009 | 20.88 | 21.06 | 20.23 | 20.47 | 644,006 | -0.42(-2.00%) |
Feb 06, 2009 | 20.20 | 20.99 | 20.06 | 20.88 | 524,352 | +0.60(+2.97%) |
Feb 05, 2009 | 19.81 | 20.44 | 19.43 | 20.28 | 417,240 | +0.31(+1.57%) |
Feb 04, 2009 | 20.01 | 20.22 | 19.64 | 19.97 | 539,726 | +0.02(+0.08%) |
Feb 03, 2009 | 20.02 | 20.26 | 19.69 | 19.95 | 369,018 | -0.06(-0.32%) |