Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 15.46 | 16.11 | 14.41 | 14.49 | 78,438 | -0.79(-5.16%) |
Apr 29, 2009 | 13.98 | 15.49 | 13.98 | 15.28 | 79,876 | +1.35(+9.69%) |
Apr 28, 2009 | 12.99 | 14.06 | 12.93 | 13.93 | 56,182 | +0.83(+6.35%) |
Apr 27, 2009 | 13.36 | 13.66 | 12.57 | 13.10 | 56,970 | -0.66(-4.83%) |
Apr 24, 2009 | 13.11 | 14.17 | 12.99 | 13.76 | 51,016 | +0.81(+6.25%) |
Apr 23, 2009 | 13.46 | 13.76 | 12.46 | 12.95 | 52,684 | -0.41(-3.06%) |
Apr 22, 2009 | 13.50 | 13.96 | 13.06 | 13.36 | 73,508 | -0.28(-2.09%) |
Apr 21, 2009 | 13.06 | 13.80 | 12.84 | 13.65 | 61,740 | +0.50(+3.77%) |
Apr 20, 2009 | 13.22 | 13.36 | 12.65 | 13.15 | 79,611 | -0.11(-0.83%) |
Apr 17, 2009 | 13.80 | 13.80 | 12.71 | 13.26 | 71,935 | -0.47(-3.40%) |
Apr 16, 2009 | 13.95 | 13.95 | 13.23 | 13.73 | 33,707 | +0.11(+0.80%) |
Apr 15, 2009 | 13.79 | 14.10 | 13.25 | 13.62 | 37,394 | -0.19(-1.37%) |
Apr 14, 2009 | 13.12 | 14.25 | 12.79 | 13.81 | 70,205 | +0.45(+3.33%) |
Apr 13, 2009 | 12.80 | 13.55 | 12.41 | 13.36 | 75,347 | +0.45(+3.50%) |
Apr 09, 2009 | 12.39 | 13.46 | 12.32 | 12.91 | 51,777 | +0.88(+7.28%) |
Apr 08, 2009 | 11.58 | 12.03 | 11.09 | 12.03 | 29,612 | +0.59(+5.17%) |
Apr 07, 2009 | 12.18 | 12.43 | 11.43 | 11.44 | 30,281 | -1.00(-8.04%) |
Apr 06, 2009 | 12.35 | 12.67 | 11.48 | 12.44 | 61,801 | -0.04(-0.29%) |
Apr 03, 2009 | 14.25 | 14.25 | 11.94 | 12.48 | 85,961 | -1.77(-12.40%) |
Apr 02, 2009 | 13.07 | 14.41 | 13.06 | 14.25 | 61,882 | +1.53(+12.06%) |
Apr 01, 2009 | 12.24 | 13.17 | 11.90 | 12.71 | 38,858 | +0.31(+2.47%) |
Mar 31, 2009 | 11.63 | 12.84 | 11.32 | 12.41 | 46,474 | +1.02(+8.97%) |
Mar 30, 2009 | 12.15 | 12.27 | 11.12 | 11.39 | 43,635 | -2.16(-15.95%) |
Mar 26, 2009 | 12.35 | 13.66 | 12.08 | 13.55 | 58,964 | +1.33(+10.87%) |
Mar 25, 2009 | 11.86 | 12.87 | 11.75 | 12.22 | 58,768 | +0.49(+4.17%) |
Mar 24, 2009 | 12.48 | 13.05 | 11.68 | 11.73 | 106,485 | -0.96(-7.59%) |
Mar 23, 2009 | 11.31 | 12.69 | 11.31 | 12.69 | 61,252 | +2.31(+22.21%) |
Mar 20, 2009 | 10.95 | 11.03 | 10.38 | 10.39 | 41,643 | -0.44(-4.05%) |
Mar 19, 2009 | 10.91 | 10.98 | 10.39 | 10.82 | 34,279 | +0.00(+0.00%) |
Mar 18, 2009 | 10.23 | 10.84 | 10.14 | 10.82 | 29,064 | +0.58(+5.63%) |
Mar 17, 2009 | 9.575 | 10.29 | 9.524 | 10.25 | 37,375 | +0.69(+7.26%) |
Mar 16, 2009 | 9.524 | 9.882 | 9.422 | 9.553 | 49,426 | +0.20(+2.19%) |
Mar 13, 2009 | 9.437 | 9.780 | 9.232 | 9.349 | 0 | -0.09(-0.93%) |
Mar 12, 2009 | 8.028 | 9.546 | 7.802 | 9.437 | 56,471 | +1.39(+17.33%) |
Mar 11, 2009 | 8.641 | 8.721 | 8.035 | 8.043 | 37,190 | -0.57(-6.61%) |
Mar 10, 2009 | 7.824 | 8.838 | 7.809 | 8.612 | 89,079 | +0.95(+12.38%) |
Mar 09, 2009 | 7.977 | 8.130 | 7.656 | 7.663 | 57,289 | -0.42(-5.15%) |
Mar 06, 2009 | 7.561 | 8.101 | 7.313 | 8.079 | 0 | +0.12(+1.56%) |
Mar 05, 2009 | 8.619 | 8.721 | 7.430 | 7.955 | 39,757 | -0.88(-9.92%) |
Mar 04, 2009 | 8.831 | 9.115 | 8.495 | 8.831 | 42,057 | -0.04(-0.49%) |
Mar 02, 2009 | 9.780 | 9.787 | 8.875 | 8.875 | 60,802 | -1.36(-13.27%) |
Feb 27, 2009 | 10.33 | 10.55 | 10.17 | 10.23 | 0 | -0.20(-1.89%) |
Feb 26, 2009 | 9.940 | 10.55 | 9.940 | 10.43 | 41,288 | +0.54(+5.46%) |
Feb 25, 2009 | 10.97 | 10.97 | 9.889 | 9.889 | 65,446 | -1.13(-10.27%) |
Feb 24, 2009 | 10.48 | 11.09 | 10.26 | 11.02 | 84,752 | +0.59(+5.67%) |
Feb 23, 2009 | 10.79 | 10.93 | 10.16 | 10.43 | 81,398 | -0.31(-2.85%) |
Feb 20, 2009 | 11.52 | 11.52 | 10.66 | 10.74 | 85,637 | -0.93(-7.95%) |
Feb 19, 2009 | 11.39 | 11.95 | 11.38 | 11.66 | 59,754 | +0.37(+3.30%) |
Feb 18, 2009 | 11.38 | 11.45 | 11.06 | 11.29 | 29,286 | -0.01(-0.13%) |
Feb 17, 2009 | 11.21 | 11.60 | 11.14 | 11.30 | 30,989 | -0.29(-2.52%) |
Feb 13, 2009 | 11.54 | 12.17 | 11.33 | 11.60 | 44,919 | +0.04(+0.38%) |
Feb 12, 2009 | 11.34 | 11.60 | 10.90 | 11.55 | 65,953 | +0.12(+1.02%) |
Feb 11, 2009 | 11.00 | 11.60 | 11.00 | 11.44 | 32,245 | +0.53(+4.82%) |
Feb 10, 2009 | 11.26 | 11.57 | 10.69 | 10.91 | 64,326 | -0.44(-3.86%) |
Feb 09, 2009 | 12.02 | 12.11 | 11.33 | 11.35 | 27,621 | -0.68(-5.64%) |
Feb 06, 2009 | 10.65 | 12.06 | 10.65 | 12.03 | 52,074 | +1.42(+13.42%) |
Feb 05, 2009 | 10.82 | 11.39 | 10.55 | 10.60 | 57,924 | -0.34(-3.13%) |
Feb 04, 2009 | 11.22 | 11.81 | 10.82 | 10.95 | 50,770 | -0.30(-2.66%) |
Feb 03, 2009 | 11.03 | 11.25 | 10.93 | 11.25 | 20,951 | +0.24(+2.19%) |