Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 16.26 | 17.82 | 16.04 | 17.00 | 722,599 | +0.84(+5.22%) |
Apr 29, 2009 | 16.08 | 17.79 | 15.95 | 16.16 | 700,526 | -2.27(-12.32%) |
Apr 28, 2009 | 17.90 | 18.81 | 17.62 | 18.43 | 266,458 | +0.25(+1.38%) |
Apr 27, 2009 | 19.28 | 19.28 | 17.82 | 18.18 | 211,365 | -1.56(-7.89%) |
Apr 24, 2009 | 18.61 | 20.25 | 18.45 | 19.74 | 386,009 | +1.19(+6.40%) |
Apr 23, 2009 | 19.75 | 19.97 | 18.19 | 18.55 | 283,759 | -1.20(-6.06%) |
Apr 22, 2009 | 19.15 | 20.54 | 18.67 | 19.75 | 340,520 | +0.20(+1.04%) |
Apr 21, 2009 | 18.40 | 19.78 | 18.33 | 19.54 | 391,832 | +0.68(+3.59%) |
Apr 20, 2009 | 18.75 | 19.41 | 18.60 | 18.87 | 429,033 | -0.63(-3.23%) |
Apr 17, 2009 | 18.67 | 19.57 | 18.17 | 19.50 | 180,284 | +0.93(+4.99%) |
Apr 16, 2009 | 18.13 | 18.85 | 17.63 | 18.57 | 161,238 | +0.67(+3.73%) |
Apr 15, 2009 | 17.77 | 17.94 | 17.01 | 17.90 | 202,737 | -0.05(-0.26%) |
Apr 14, 2009 | 17.71 | 18.71 | 17.01 | 17.95 | 316,661 | -0.10(-0.57%) |
Apr 13, 2009 | 16.79 | 18.27 | 16.67 | 18.05 | 252,879 | +0.85(+4.96%) |
Apr 09, 2009 | 16.09 | 17.27 | 16.09 | 17.20 | 219,800 | +1.69(+10.88%) |
Apr 08, 2009 | 15.19 | 15.58 | 14.83 | 15.51 | 203,118 | +0.65(+4.37%) |
Apr 07, 2009 | 16.50 | 16.50 | 14.83 | 14.86 | 261,926 | -2.10(-12.40%) |
Apr 06, 2009 | 17.34 | 17.41 | 16.31 | 16.97 | 261,516 | -0.63(-3.58%) |
Apr 03, 2009 | 16.44 | 17.65 | 15.88 | 17.60 | 380,326 | +1.17(+7.11%) |
Apr 02, 2009 | 15.57 | 17.34 | 15.39 | 16.43 | 327,874 | +1.44(+9.59%) |
Apr 01, 2009 | 13.77 | 15.14 | 13.40 | 14.99 | 220,069 | +0.93(+6.59%) |
Mar 31, 2009 | 14.38 | 14.69 | 13.64 | 14.06 | 323,914 | -0.01(-0.07%) |
Mar 30, 2009 | 15.39 | 15.39 | 13.52 | 14.07 | 522,653 | -2.01(-12.51%) |
Mar 26, 2009 | 15.49 | 16.22 | 15.12 | 16.09 | 213,383 | +0.98(+6.51%) |
Mar 25, 2009 | 15.74 | 15.74 | 14.17 | 15.10 | 224,105 | +0.21(+1.43%) |
Mar 24, 2009 | 13.65 | 15.42 | 13.60 | 14.89 | 328,672 | +0.33(+2.29%) |
Mar 23, 2009 | 14.29 | 14.66 | 13.04 | 14.56 | 249,207 | +1.87(+14.77%) |
Mar 20, 2009 | 13.80 | 13.80 | 12.29 | 12.68 | 260,091 | -1.04(-7.57%) |
Mar 19, 2009 | 12.91 | 14.18 | 12.67 | 13.72 | 329,500 | +0.98(+7.72%) |
Mar 18, 2009 | 10.67 | 12.91 | 10.22 | 12.74 | 416,007 | +2.01(+18.75%) |
Mar 17, 2009 | 11.30 | 11.51 | 10.29 | 10.73 | 416,850 | -0.80(-6.92%) |
Mar 16, 2009 | 12.15 | 12.26 | 11.46 | 11.52 | 329,419 | -0.46(-3.87%) |
Mar 13, 2009 | 12.79 | 13.06 | 11.89 | 11.99 | 192,755 | -0.65(-5.14%) |
Mar 12, 2009 | 12.40 | 12.74 | 11.64 | 12.64 | 236,938 | +0.12(+0.96%) |
Mar 11, 2009 | 14.18 | 14.41 | 12.16 | 12.52 | 486,051 | -0.32(-2.53%) |
Mar 10, 2009 | 10.69 | 12.97 | 10.60 | 12.84 | 358,328 | +2.51(+24.33%) |
Mar 09, 2009 | 10.11 | 10.88 | 10.00 | 10.33 | 154,196 | -0.06(-0.62%) |
Mar 06, 2009 | 10.25 | 10.53 | 9.679 | 10.39 | 246,379 | +0.26(+2.56%) |
Mar 05, 2009 | 10.48 | 10.49 | 9.827 | 10.13 | 211,906 | -0.63(-5.86%) |
Mar 04, 2009 | 10.44 | 11.15 | 10.28 | 10.76 | 271,433 | +0.74(+7.40%) |
Mar 02, 2009 | 11.00 | 11.40 | 9.985 | 10.02 | 288,061 | -1.46(-12.68%) |
Feb 27, 2009 | 11.68 | 12.11 | 11.44 | 11.48 | 193,901 | -0.41(-3.43%) |
Feb 26, 2009 | 12.47 | 12.82 | 11.88 | 11.89 | 200,906 | -0.40(-3.24%) |
Feb 25, 2009 | 12.93 | 13.04 | 12.24 | 12.28 | 215,103 | -0.61(-4.74%) |
Feb 24, 2009 | 12.02 | 12.99 | 12.02 | 12.90 | 341,754 | +1.18(+10.05%) |
Feb 23, 2009 | 13.68 | 13.74 | 11.64 | 11.72 | 328,851 | -1.68(-12.53%) |
Feb 20, 2009 | 13.84 | 13.85 | 13.05 | 13.40 | 348,762 | -0.83(-5.86%) |
Feb 19, 2009 | 14.19 | 14.69 | 14.03 | 14.23 | 205,722 | +0.45(+3.30%) |
Feb 18, 2009 | 14.49 | 14.56 | 13.49 | 13.78 | 337,754 | -0.46(-3.25%) |
Feb 17, 2009 | 14.86 | 15.72 | 14.14 | 14.24 | 339,148 | -1.29(-8.30%) |
Feb 13, 2009 | 15.09 | 17.15 | 14.93 | 15.53 | 460,517 | +0.44(+2.89%) |
Feb 12, 2009 | 14.56 | 15.81 | 13.96 | 15.09 | 295,805 | -1.08(-6.70%) |
Feb 11, 2009 | 16.06 | 16.41 | 15.54 | 16.18 | 147,545 | +0.31(+1.93%) |
Feb 10, 2009 | 17.50 | 18.40 | 15.53 | 15.87 | 435,616 | -1.82(-10.27%) |
Feb 09, 2009 | 17.49 | 18.27 | 17.19 | 17.69 | 152,679 | +0.13(+0.74%) |
Feb 06, 2009 | 16.37 | 18.41 | 16.37 | 17.56 | 332,336 | +1.21(+7.43%) |
Feb 05, 2009 | 15.56 | 16.51 | 15.56 | 16.35 | 89,167 | +0.51(+3.22%) |
Feb 04, 2009 | 15.33 | 16.24 | 15.33 | 15.84 | 143,557 | +0.44(+2.83%) |
Feb 03, 2009 | 14.66 | 15.57 | 14.25 | 15.40 | 179,109 | +0.85(+5.86%) |