Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 14.29 | 14.29 | 13.44 | 13.51 | 295,394 | -0.28(-2.02%) |
Apr 29, 2009 | 13.51 | 13.96 | 13.35 | 13.79 | 338,212 | +0.54(+4.06%) |
Apr 28, 2009 | 12.89 | 13.58 | 12.89 | 13.25 | 517,615 | +0.11(+0.80%) |
Apr 27, 2009 | 13.32 | 13.69 | 12.76 | 13.15 | 433,507 | -0.68(-4.92%) |
Apr 24, 2009 | 13.14 | 14.24 | 13.14 | 13.83 | 589,838 | +0.51(+3.81%) |
Apr 23, 2009 | 12.70 | 13.32 | 12.57 | 13.32 | 964,721 | +0.59(+4.67%) |
Apr 22, 2009 | 12.68 | 13.43 | 12.68 | 12.73 | 739,542 | -0.43(-3.25%) |
Apr 21, 2009 | 11.73 | 13.23 | 11.73 | 13.15 | 697,898 | +1.09(+9.03%) |
Apr 20, 2009 | 12.84 | 12.93 | 12.06 | 12.06 | 203,049 | -1.32(-9.89%) |
Apr 17, 2009 | 13.42 | 13.80 | 12.99 | 13.39 | 422,346 | -0.15(-1.14%) |
Apr 16, 2009 | 13.02 | 13.94 | 12.57 | 13.54 | 417,250 | +0.45(+3.40%) |
Apr 15, 2009 | 12.34 | 13.18 | 12.15 | 13.10 | 424,674 | +0.90(+7.36%) |
Apr 14, 2009 | 12.88 | 13.12 | 12.20 | 12.20 | 449,560 | -1.13(-8.50%) |
Apr 13, 2009 | 13.32 | 13.56 | 12.86 | 13.33 | 213,550 | +0.02(+0.14%) |
Apr 09, 2009 | 12.27 | 13.31 | 12.15 | 13.31 | 145,561 | +1.42(+11.97%) |
Apr 08, 2009 | 11.72 | 11.96 | 11.57 | 11.89 | 169,681 | +0.25(+2.13%) |
Apr 07, 2009 | 12.36 | 12.42 | 11.61 | 11.64 | 101,353 | -1.00(-7.93%) |
Apr 06, 2009 | 12.61 | 12.89 | 12.27 | 12.65 | 53,387 | -0.14(-1.11%) |
Apr 03, 2009 | 11.91 | 12.79 | 11.59 | 12.79 | 25,897 | +0.90(+7.59%) |
Apr 02, 2009 | 11.61 | 12.05 | 11.39 | 11.89 | 24,417 | +0.73(+6.51%) |
Apr 01, 2009 | 10.99 | 11.31 | 10.95 | 11.16 | 56,056 | -0.09(-0.82%) |
Mar 31, 2009 | 10.81 | 11.33 | 10.76 | 11.25 | 13,292 | +0.79(+7.51%) |
Mar 30, 2009 | 10.71 | 10.76 | 10.45 | 10.47 | 73,716 | -1.23(-10.48%) |
Mar 26, 2009 | 11.69 | 11.73 | 11.05 | 11.69 | 125,967 | +0.27(+2.39%) |
Mar 25, 2009 | 11.43 | 11.74 | 10.58 | 11.42 | 103,676 | -0.04(-0.32%) |
Mar 24, 2009 | 12.31 | 12.49 | 11.46 | 11.46 | 101,219 | -1.02(-8.18%) |
Mar 23, 2009 | 11.36 | 12.48 | 11.36 | 12.48 | 53,377 | +1.69(+15.66%) |
Mar 20, 2009 | 11.41 | 11.41 | 10.78 | 10.79 | 46,571 | -0.81(-6.99%) |
Mar 19, 2009 | 12.17 | 12.26 | 11.56 | 11.60 | 68,725 | -0.76(-6.16%) |
Mar 18, 2009 | 11.65 | 12.36 | 11.38 | 12.36 | 136,527 | +0.50(+4.23%) |
Mar 17, 2009 | 11.01 | 11.86 | 10.81 | 11.86 | 79,081 | +0.87(+7.94%) |
Mar 16, 2009 | 12.07 | 12.07 | 10.99 | 10.99 | 257,737 | -0.89(-7.46%) |
Mar 13, 2009 | 11.95 | 12.02 | 11.51 | 11.87 | 0 | -0.24(-1.99%) |
Mar 12, 2009 | 11.28 | 12.23 | 11.19 | 12.11 | 92,999 | +0.92(+8.24%) |
Mar 11, 2009 | 11.61 | 11.66 | 11.19 | 11.19 | 250,750 | -0.32(-2.80%) |
Mar 10, 2009 | 10.52 | 11.51 | 10.44 | 11.51 | 37,973 | +1.26(+12.32%) |
Mar 09, 2009 | 9.848 | 10.25 | 9.749 | 10.25 | 174,326 | +0.23(+2.29%) |
Mar 06, 2009 | 10.03 | 10.08 | 9.390 | 10.02 | 0 | +0.04(+0.37%) |
Mar 05, 2009 | 10.34 | 10.35 | 9.966 | 9.984 | 69,226 | -0.66(-6.17%) |
Mar 04, 2009 | 10.48 | 10.73 | 10.19 | 10.64 | 160,343 | +0.51(+5.02%) |
Mar 02, 2009 | 10.41 | 10.55 | 10.05 | 10.13 | 85,333 | -0.73(-6.73%) |
Feb 27, 2009 | 10.76 | 11.19 | 10.76 | 10.86 | 0 | -0.07(-0.62%) |
Feb 26, 2009 | 11.70 | 11.77 | 10.90 | 10.93 | 409,266 | -0.80(-6.86%) |
Feb 25, 2009 | 11.81 | 12.15 | 11.28 | 11.74 | 890,913 | -0.20(-1.66%) |
Feb 24, 2009 | 11.05 | 12.01 | 11.05 | 11.93 | 187,006 | +1.02(+9.36%) |
Feb 23, 2009 | 11.96 | 11.96 | 10.91 | 10.91 | 56,518 | -0.90(-7.60%) |
Feb 20, 2009 | 10.92 | 11.86 | 10.88 | 11.81 | 197,398 | +0.72(+6.53%) |
Feb 19, 2009 | 11.78 | 11.84 | 11.00 | 11.09 | 59,121 | -0.52(-4.48%) |
Feb 18, 2009 | 11.51 | 11.64 | 11.15 | 11.61 | 118,596 | +0.15(+1.35%) |
Feb 17, 2009 | 11.59 | 11.77 | 11.32 | 11.45 | 92,215 | -0.82(-6.66%) |
Feb 13, 2009 | 12.87 | 12.87 | 12.27 | 12.27 | 210,624 | -0.66(-5.08%) |
Feb 12, 2009 | 13.09 | 13.09 | 12.07 | 12.92 | 391,194 | -0.20(-1.51%) |
Feb 11, 2009 | 12.78 | 13.12 | 12.40 | 13.12 | 366,585 | +0.43(+3.41%) |
Feb 10, 2009 | 13.62 | 13.65 | 12.64 | 12.69 | 256,448 | -1.21(-8.73%) |
Feb 09, 2009 | 13.67 | 13.90 | 13.39 | 13.90 | 108,214 | +0.17(+1.26%) |
Feb 06, 2009 | 13.13 | 13.77 | 12.89 | 13.73 | 125,412 | +0.84(+6.48%) |
Feb 05, 2009 | 13.57 | 13.57 | 12.66 | 12.89 | 239,759 | -0.83(-6.04%) |
Feb 04, 2009 | 14.19 | 14.52 | 13.72 | 13.72 | 259,427 | -0.47(-3.31%) |
Feb 03, 2009 | 14.45 | 14.45 | 13.98 | 14.19 | 513,789 | -0.11(-0.74%) |