Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 16.18 | 17.09 | 16.18 | 16.51 | 1,761,029 | +0.45(+2.83%) |
Apr 29, 2009 | 15.20 | 17.05 | 14.92 | 16.06 | 2,467,419 | +2.17(+15.59%) |
Apr 28, 2009 | 14.24 | 14.24 | 13.68 | 13.89 | 1,350,347 | -0.52(-3.61%) |
Apr 27, 2009 | 13.82 | 14.63 | 13.58 | 14.41 | 2,143,869 | +0.38(+2.67%) |
Apr 24, 2009 | 13.03 | 14.08 | 13.03 | 14.04 | 2,524,362 | +0.97(+7.46%) |
Apr 23, 2009 | 12.85 | 13.12 | 12.62 | 13.06 | 1,447,368 | +0.21(+1.64%) |
Apr 22, 2009 | 12.29 | 13.17 | 12.29 | 12.85 | 1,291,669 | +0.33(+2.63%) |
Apr 21, 2009 | 11.96 | 12.56 | 11.88 | 12.52 | 1,405,167 | +0.53(+4.39%) |
Apr 20, 2009 | 12.77 | 12.77 | 11.66 | 12.00 | 1,396,881 | -1.03(-7.93%) |
Apr 17, 2009 | 13.12 | 13.18 | 12.78 | 13.03 | 1,455,593 | -0.03(-0.25%) |
Apr 16, 2009 | 12.85 | 13.19 | 12.74 | 13.06 | 1,522,214 | +0.24(+1.90%) |
Apr 15, 2009 | 12.65 | 12.88 | 12.45 | 12.82 | 947,423 | +0.15(+1.20%) |
Apr 14, 2009 | 13.09 | 13.17 | 12.59 | 12.67 | 1,482,408 | -0.59(-4.42%) |
Apr 13, 2009 | 13.03 | 13.38 | 12.72 | 13.26 | 1,371,288 | +0.09(+0.70%) |
Apr 09, 2009 | 12.85 | 13.18 | 12.60 | 13.16 | 673,432 | +0.76(+6.16%) |
Apr 08, 2009 | 12.10 | 12.43 | 12.03 | 12.40 | 432,604 | +0.36(+3.01%) |
Apr 07, 2009 | 12.34 | 12.35 | 12.01 | 12.04 | 509,172 | -0.53(-4.19%) |
Apr 06, 2009 | 12.68 | 12.91 | 12.45 | 12.56 | 785,632 | -0.22(-1.75%) |
Apr 03, 2009 | 12.37 | 12.81 | 12.10 | 12.79 | 711,157 | +0.51(+4.18%) |
Apr 02, 2009 | 11.77 | 12.51 | 11.59 | 12.27 | 1,063,363 | +0.67(+5.79%) |
Apr 01, 2009 | 10.85 | 11.61 | 10.80 | 11.60 | 1,453,218 | +0.65(+5.89%) |
Mar 31, 2009 | 10.95 | 11.19 | 10.81 | 10.96 | 931,790 | +0.07(+0.60%) |
Mar 30, 2009 | 11.18 | 11.18 | 10.72 | 10.89 | 1,084,958 | -1.38(-11.22%) |
Mar 26, 2009 | 11.84 | 12.31 | 11.79 | 12.27 | 1,223,845 | +0.51(+4.37%) |
Mar 25, 2009 | 11.46 | 12.29 | 11.39 | 11.75 | 795,717 | +0.26(+2.29%) |
Mar 24, 2009 | 11.32 | 11.83 | 11.32 | 11.49 | 513,192 | -0.02(-0.17%) |
Mar 23, 2009 | 11.19 | 11.51 | 11.16 | 11.51 | 929,261 | +1.21(+11.76%) |
Mar 20, 2009 | 10.44 | 10.70 | 10.04 | 10.30 | 1,265,600 | +0.06(+0.61%) |
Mar 19, 2009 | 10.45 | 10.45 | 10.14 | 10.24 | 750,577 | -0.16(-1.55%) |
Mar 18, 2009 | 9.989 | 10.61 | 9.989 | 10.40 | 677,936 | +0.26(+2.53%) |
Mar 17, 2009 | 9.680 | 10.14 | 9.680 | 10.14 | 509,546 | +0.36(+3.70%) |
Mar 16, 2009 | 10.01 | 10.23 | 9.719 | 9.779 | 1,301,005 | -0.07(-0.67%) |
Mar 13, 2009 | 9.416 | 9.950 | 9.364 | 9.844 | 0 | +0.41(+4.33%) |
Mar 12, 2009 | 8.909 | 9.462 | 8.824 | 9.436 | 809,224 | +0.49(+5.45%) |
Mar 11, 2009 | 8.429 | 9.067 | 8.304 | 8.949 | 1,638,113 | +0.53(+6.25%) |
Mar 10, 2009 | 7.388 | 8.429 | 7.388 | 8.422 | 1,283,687 | +1.19(+16.38%) |
Mar 09, 2009 | 7.322 | 7.579 | 7.210 | 7.237 | 724,562 | -0.19(-2.57%) |
Mar 06, 2009 | 7.309 | 7.447 | 7.171 | 7.428 | 0 | +0.26(+3.68%) |
Mar 05, 2009 | 7.625 | 7.685 | 6.980 | 7.164 | 1,921,184 | -0.69(-8.80%) |
Mar 04, 2009 | 7.764 | 7.948 | 7.533 | 7.856 | 1,383,072 | -0.25(-3.09%) |
Mar 02, 2009 | 8.304 | 8.350 | 7.961 | 8.106 | 1,159,276 | -0.36(-4.20%) |
Feb 27, 2009 | 8.376 | 8.725 | 8.323 | 8.462 | 0 | -0.08(-0.93%) |
Feb 26, 2009 | 8.804 | 8.982 | 8.534 | 8.541 | 1,026,029 | -0.07(-0.84%) |
Feb 25, 2009 | 8.639 | 8.778 | 8.145 | 8.613 | 1,771,768 | -0.20(-2.24%) |
Feb 24, 2009 | 8.448 | 8.962 | 8.284 | 8.811 | 1,293,316 | +0.41(+4.94%) |
Feb 23, 2009 | 8.494 | 8.659 | 8.343 | 8.396 | 1,178,012 | -0.14(-1.62%) |
Feb 20, 2009 | 8.547 | 8.725 | 8.330 | 8.534 | 0 | -0.05(-0.61%) |
Feb 19, 2009 | 9.061 | 9.199 | 8.527 | 8.587 | 1,164,418 | -0.34(-3.83%) |
Feb 18, 2009 | 9.219 | 9.278 | 8.751 | 8.929 | 1,091,400 | -0.24(-2.66%) |
Feb 17, 2009 | 9.548 | 9.634 | 9.146 | 9.173 | 1,320,271 | -0.61(-6.26%) |
Feb 13, 2009 | 9.996 | 10.09 | 9.667 | 9.785 | 632,595 | -0.22(-2.17%) |
Feb 12, 2009 | 9.864 | 10.04 | 9.640 | 10.00 | 726,677 | +0.12(+1.20%) |
Feb 11, 2009 | 9.930 | 10.11 | 9.746 | 9.884 | 559,630 | -0.01(-0.13%) |
Feb 10, 2009 | 10.29 | 10.47 | 9.785 | 9.897 | 988,171 | -0.51(-4.87%) |
Feb 09, 2009 | 10.37 | 10.47 | 10.21 | 10.40 | 1,253,923 | +0.07(+0.64%) |
Feb 06, 2009 | 9.937 | 10.58 | 9.923 | 10.34 | 1,734,152 | +0.46(+4.67%) |
Feb 05, 2009 | 10.07 | 10.09 | 9.732 | 9.877 | 1,198,599 | -0.26(-2.60%) |
Feb 04, 2009 | 10.25 | 10.36 | 10.04 | 10.14 | 912,440 | -0.18(-1.72%) |
Feb 03, 2009 | 10.77 | 10.77 | 10.21 | 10.32 | 968,676 | -0.41(-3.86%) |