Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 14.58 | 15.04 | 14.58 | 14.73 | 1,434,944 | +0.23(+1.59%) |
Apr 29, 2009 | 13.79 | 14.68 | 13.76 | 14.50 | 886,693 | +0.78(+5.65%) |
Apr 28, 2009 | 13.65 | 13.92 | 13.61 | 13.73 | 475,937 | -0.08(-0.60%) |
Apr 27, 2009 | 13.75 | 14.09 | 13.60 | 13.81 | 991,678 | -0.24(-1.70%) |
Apr 24, 2009 | 13.51 | 14.16 | 13.26 | 14.05 | 1,005,004 | +0.61(+4.54%) |
Apr 23, 2009 | 12.47 | 14.40 | 12.28 | 13.44 | 1,219,395 | +0.22(+1.69%) |
Apr 22, 2009 | 12.42 | 13.31 | 12.42 | 13.22 | 725,112 | +0.59(+4.64%) |
Apr 21, 2009 | 12.43 | 12.70 | 12.32 | 12.63 | 303,397 | +0.09(+0.72%) |
Apr 20, 2009 | 13.03 | 13.03 | 12.37 | 12.54 | 588,670 | -0.70(-5.30%) |
Apr 17, 2009 | 12.41 | 13.36 | 12.32 | 13.24 | 705,881 | +0.90(+7.29%) |
Apr 16, 2009 | 11.98 | 12.42 | 11.90 | 12.34 | 312,326 | +0.49(+4.18%) |
Apr 15, 2009 | 11.61 | 11.92 | 11.55 | 11.85 | 287,113 | +0.21(+1.77%) |
Apr 14, 2009 | 11.85 | 11.94 | 11.60 | 11.64 | 334,754 | -0.33(-2.76%) |
Apr 13, 2009 | 11.78 | 12.04 | 11.64 | 11.97 | 531,747 | -0.02(-0.21%) |
Apr 09, 2009 | 11.48 | 12.04 | 11.43 | 11.99 | 580,055 | +0.76(+6.76%) |
Apr 08, 2009 | 11.24 | 11.40 | 11.11 | 11.24 | 450,681 | +0.03(+0.29%) |
Apr 07, 2009 | 11.68 | 11.72 | 11.19 | 11.20 | 500,014 | -0.66(-5.56%) |
Apr 06, 2009 | 12.02 | 12.14 | 11.72 | 11.86 | 360,679 | -0.23(-1.91%) |
Apr 03, 2009 | 12.17 | 12.25 | 11.94 | 12.09 | 499,928 | -0.07(-0.61%) |
Apr 02, 2009 | 11.37 | 12.37 | 11.37 | 12.17 | 1,087,924 | +0.92(+8.14%) |
Apr 01, 2009 | 10.99 | 11.30 | 10.79 | 11.25 | 650,677 | +0.20(+1.79%) |
Mar 31, 2009 | 11.15 | 11.26 | 11.02 | 11.05 | 703,534 | -0.07(-0.59%) |
Mar 30, 2009 | 11.27 | 11.36 | 10.88 | 11.12 | 509,702 | -0.75(-6.32%) |
Mar 26, 2009 | 11.57 | 11.97 | 11.57 | 11.87 | 658,070 | +0.40(+3.45%) |
Mar 25, 2009 | 11.36 | 11.90 | 11.14 | 11.48 | 795,161 | +0.26(+2.28%) |
Mar 24, 2009 | 11.55 | 11.60 | 11.18 | 11.22 | 428,828 | -0.26(-2.30%) |
Mar 23, 2009 | 11.07 | 11.48 | 10.81 | 11.48 | 747,390 | +0.87(+8.24%) |
Mar 20, 2009 | 10.81 | 10.81 | 10.61 | 10.61 | 1,211,562 | -0.14(-1.30%) |
Mar 19, 2009 | 10.68 | 10.96 | 10.58 | 10.75 | 561,064 | +0.15(+1.40%) |
Mar 18, 2009 | 10.43 | 10.74 | 10.16 | 10.60 | 793,707 | +0.17(+1.66%) |
Mar 17, 2009 | 10.24 | 10.44 | 10.14 | 10.43 | 416,977 | +0.16(+1.53%) |
Mar 16, 2009 | 10.72 | 10.76 | 10.23 | 10.27 | 382,909 | -0.39(-3.64%) |
Mar 13, 2009 | 10.49 | 10.85 | 10.45 | 10.66 | 441,864 | +0.18(+1.73%) |
Mar 12, 2009 | 9.858 | 10.53 | 9.685 | 10.48 | 895,671 | +0.59(+6.01%) |
Mar 11, 2009 | 9.966 | 10.30 | 9.842 | 9.883 | 712,651 | -0.07(-0.75%) |
Mar 10, 2009 | 9.479 | 10.21 | 9.264 | 9.957 | 594,591 | +0.56(+5.97%) |
Mar 09, 2009 | 9.446 | 9.611 | 9.347 | 9.396 | 589,477 | -0.16(-1.73%) |
Mar 06, 2009 | 9.792 | 10.02 | 9.223 | 9.561 | 1,184,740 | -0.18(-1.86%) |
Mar 05, 2009 | 10.53 | 10.53 | 9.677 | 9.743 | 1,525,855 | -0.85(-8.02%) |
Mar 04, 2009 | 10.32 | 10.72 | 10.18 | 10.59 | 589,010 | -0.18(-1.68%) |
Mar 02, 2009 | 10.73 | 10.93 | 10.66 | 10.77 | 896,886 | -0.17(-1.58%) |
Feb 27, 2009 | 11.33 | 11.33 | 10.92 | 10.95 | 867,233 | -0.41(-3.63%) |
Feb 26, 2009 | 11.65 | 12.04 | 11.31 | 11.36 | 953,999 | -0.23(-1.99%) |
Feb 25, 2009 | 11.37 | 11.89 | 11.12 | 11.59 | 1,093,675 | +0.12(+1.08%) |
Feb 24, 2009 | 11.05 | 11.66 | 10.90 | 11.47 | 1,004,538 | +0.51(+4.67%) |
Feb 23, 2009 | 11.39 | 11.67 | 10.91 | 10.96 | 1,131,233 | -0.39(-3.42%) |
Feb 20, 2009 | 11.00 | 11.78 | 11.00 | 11.34 | 1,847,497 | +0.29(+2.61%) |
Feb 19, 2009 | 13.19 | 13.19 | 11.05 | 11.05 | 2,124,779 | -1.48(-11.84%) |
Feb 18, 2009 | 13.12 | 13.28 | 12.47 | 12.54 | 1,165,612 | -0.49(-3.74%) |
Feb 17, 2009 | 13.18 | 13.40 | 13.00 | 13.03 | 593,617 | -0.40(-2.95%) |
Feb 13, 2009 | 13.50 | 13.65 | 13.27 | 13.42 | 353,991 | -0.06(-0.43%) |
Feb 12, 2009 | 13.08 | 13.59 | 13.08 | 13.48 | 375,522 | -0.09(-0.67%) |
Feb 11, 2009 | 13.40 | 13.67 | 13.33 | 13.57 | 289,136 | +0.23(+1.73%) |
Feb 10, 2009 | 13.93 | 14.20 | 13.33 | 13.34 | 491,312 | -0.63(-4.49%) |
Feb 09, 2009 | 13.99 | 14.13 | 13.83 | 13.97 | 514,836 | -0.12(-0.82%) |
Feb 06, 2009 | 13.67 | 14.15 | 13.62 | 14.08 | 658,317 | +0.33(+2.40%) |
Feb 05, 2009 | 13.43 | 13.86 | 13.36 | 13.75 | 324,598 | +0.32(+2.40%) |
Feb 04, 2009 | 13.40 | 13.79 | 13.22 | 13.43 | 348,703 | +0.07(+0.56%) |
Feb 03, 2009 | 13.25 | 13.57 | 13.15 | 13.36 | 474,046 | +0.16(+1.25%) |