Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 15.79 | 16.22 | 15.69 | 16.12 | 817,206 | +0.35(+2.24%) |
Apr 29, 2009 | 15.88 | 15.92 | 15.59 | 15.76 | 690,768 | +0.40(+2.62%) |
Apr 28, 2009 | 15.66 | 15.81 | 15.25 | 15.36 | 650,766 | -0.38(-2.42%) |
Apr 27, 2009 | 15.83 | 16.05 | 15.64 | 15.74 | 499,912 | -0.19(-1.17%) |
Apr 24, 2009 | 15.81 | 15.97 | 15.65 | 15.93 | 1,050,795 | +0.19(+1.19%) |
Apr 23, 2009 | 15.61 | 15.76 | 15.26 | 15.74 | 864,096 | +0.14(+0.92%) |
Apr 22, 2009 | 14.89 | 15.81 | 14.76 | 15.60 | 933,398 | +0.71(+4.78%) |
Apr 21, 2009 | 15.07 | 15.13 | 14.39 | 14.89 | 914,252 | -0.17(-1.10%) |
Apr 20, 2009 | 15.30 | 15.47 | 14.26 | 15.05 | 1,065,741 | -0.24(-1.60%) |
Apr 17, 2009 | 15.97 | 15.97 | 15.09 | 15.30 | 1,443,247 | -0.86(-5.30%) |
Apr 16, 2009 | 15.98 | 16.22 | 15.75 | 16.15 | 964,381 | +0.31(+1.95%) |
Apr 15, 2009 | 15.71 | 15.99 | 15.49 | 15.84 | 997,105 | +0.01(+0.05%) |
Apr 14, 2009 | 15.38 | 15.95 | 15.38 | 15.84 | 870,506 | +0.14(+0.92%) |
Apr 13, 2009 | 15.28 | 15.73 | 15.04 | 15.69 | 703,189 | +0.37(+2.39%) |
Apr 09, 2009 | 15.20 | 15.48 | 15.09 | 15.33 | 514,193 | +0.32(+2.16%) |
Apr 08, 2009 | 14.97 | 15.35 | 14.81 | 15.00 | 1,397,184 | -0.03(-0.19%) |
Apr 07, 2009 | 14.53 | 15.13 | 14.53 | 15.03 | 1,010,920 | +0.16(+1.06%) |
Apr 06, 2009 | 14.67 | 14.92 | 14.53 | 14.87 | 1,203,428 | +0.14(+0.93%) |
Apr 03, 2009 | 14.17 | 14.88 | 14.05 | 14.74 | 767,184 | +0.68(+4.86%) |
Apr 02, 2009 | 13.86 | 14.50 | 13.69 | 14.05 | 1,311,308 | +0.30(+2.20%) |
Apr 01, 2009 | 13.31 | 13.82 | 13.15 | 13.75 | 1,181,666 | +0.37(+2.80%) |
Mar 31, 2009 | 13.50 | 13.71 | 12.76 | 13.38 | 999,266 | -0.40(-2.92%) |
Mar 30, 2009 | 12.87 | 13.85 | 12.59 | 13.78 | 1,291,542 | +0.20(+1.48%) |
Mar 26, 2009 | 13.46 | 13.96 | 13.23 | 13.58 | 682,048 | +0.24(+1.84%) |
Mar 25, 2009 | 13.82 | 13.99 | 13.07 | 13.33 | 601,075 | -0.40(-2.93%) |
Mar 24, 2009 | 13.34 | 13.84 | 13.03 | 13.74 | 770,832 | +0.35(+2.63%) |
Mar 23, 2009 | 13.18 | 13.39 | 13.12 | 13.38 | 710,566 | +0.79(+6.29%) |
Mar 20, 2009 | 12.77 | 13.25 | 12.58 | 12.59 | 1,073,374 | -0.15(-1.16%) |
Mar 19, 2009 | 13.39 | 13.39 | 12.61 | 12.74 | 873,629 | -0.27(-2.07%) |
Mar 18, 2009 | 12.22 | 13.17 | 12.06 | 13.01 | 970,474 | +0.76(+6.23%) |
Mar 17, 2009 | 11.71 | 12.33 | 11.61 | 12.25 | 718,665 | +0.54(+4.61%) |
Mar 16, 2009 | 11.37 | 11.82 | 11.27 | 11.71 | 884,978 | +0.34(+2.97%) |
Mar 13, 2009 | 11.29 | 11.41 | 11.21 | 11.37 | 0 | +0.10(+0.89%) |
Mar 12, 2009 | 11.04 | 11.33 | 10.98 | 11.27 | 901,132 | +0.24(+2.22%) |
Mar 11, 2009 | 10.78 | 11.09 | 10.67 | 11.02 | 1,210,733 | +0.29(+2.68%) |
Mar 10, 2009 | 10.62 | 10.84 | 10.44 | 10.74 | 1,363,813 | +0.51(+5.00%) |
Mar 09, 2009 | 10.43 | 10.52 | 10.07 | 10.22 | 635,117 | -0.13(-1.25%) |
Mar 06, 2009 | 10.69 | 10.79 | 10.24 | 10.35 | 0 | -0.12(-1.10%) |
Mar 05, 2009 | 10.45 | 10.60 | 10.40 | 10.47 | 604,170 | -0.10(-0.95%) |
Mar 04, 2009 | 10.54 | 10.95 | 10.19 | 10.57 | 1,087,182 | +0.40(+3.89%) |
Mar 02, 2009 | 11.11 | 11.11 | 10.07 | 10.17 | 1,601,043 | -0.65(-6.05%) |
Feb 27, 2009 | 11.63 | 11.63 | 10.63 | 10.83 | 0 | -0.40(-3.59%) |
Feb 26, 2009 | 12.37 | 12.37 | 11.20 | 11.23 | 1,715,047 | +0.26(+2.36%) |
Feb 25, 2009 | 11.67 | 11.74 | 10.66 | 10.97 | 2,115,728 | -0.60(-5.16%) |
Feb 24, 2009 | 12.03 | 12.07 | 11.39 | 11.57 | 1,517,997 | -0.52(-4.29%) |
Feb 23, 2009 | 13.70 | 13.70 | 11.51 | 12.09 | 3,934,365 | -1.89(-13.54%) |
Feb 20, 2009 | 14.40 | 14.83 | 13.68 | 13.98 | 1,864,032 | -0.55(-3.81%) |
Feb 19, 2009 | 13.33 | 14.66 | 13.33 | 14.53 | 1,313,398 | +1.25(+9.43%) |
Feb 18, 2009 | 12.56 | 13.81 | 12.54 | 13.28 | 1,612,485 | +0.84(+6.77%) |
Feb 17, 2009 | 12.55 | 12.74 | 11.81 | 12.44 | 1,301,118 | -0.22(-1.76%) |
Feb 13, 2009 | 13.20 | 13.27 | 12.55 | 12.66 | 1,029,492 | -0.42(-3.24%) |
Feb 12, 2009 | 13.39 | 13.41 | 12.81 | 13.09 | 845,061 | -0.37(-2.73%) |
Feb 11, 2009 | 13.38 | 13.48 | 13.17 | 13.45 | 330,469 | +0.08(+0.59%) |
Feb 10, 2009 | 13.74 | 13.83 | 13.24 | 13.38 | 475,529 | -0.39(-2.82%) |
Feb 09, 2009 | 14.02 | 14.11 | 13.59 | 13.76 | 409,710 | -0.23(-1.65%) |
Feb 06, 2009 | 13.51 | 14.19 | 13.45 | 13.99 | 458,632 | +0.37(+2.69%) |
Feb 05, 2009 | 13.20 | 13.66 | 13.15 | 13.63 | 323,302 | +0.35(+2.66%) |
Feb 04, 2009 | 13.07 | 13.53 | 12.70 | 13.28 | 648,430 | +0.60(+4.71%) |
Feb 03, 2009 | 12.82 | 12.89 | 12.54 | 12.68 | 768,133 | +0.04(+0.34%) |