Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 16.28 | 17.21 | 16.28 | 16.28 | 198,747 | +0.24(+1.50%) |
Apr 29, 2009 | 15.47 | 16.27 | 15.20 | 16.04 | 247,531 | +0.80(+5.24%) |
Apr 28, 2009 | 15.09 | 15.65 | 14.94 | 15.25 | 231,382 | +0.00(+0.00%) |
Apr 27, 2009 | 15.32 | 15.62 | 14.94 | 15.25 | 310,072 | -0.50(-3.16%) |
Apr 24, 2009 | 15.08 | 16.04 | 14.91 | 15.74 | 251,316 | +0.81(+5.41%) |
Apr 23, 2009 | 15.01 | 15.14 | 14.58 | 14.94 | 294,408 | -0.05(-0.34%) |
Apr 22, 2009 | 14.64 | 15.62 | 14.49 | 14.99 | 307,141 | +0.29(+1.99%) |
Apr 21, 2009 | 13.37 | 14.71 | 13.17 | 14.70 | 416,686 | +1.21(+8.98%) |
Apr 20, 2009 | 14.51 | 14.72 | 13.31 | 13.48 | 236,953 | -1.43(-9.56%) |
Apr 17, 2009 | 14.86 | 15.52 | 14.72 | 14.91 | 358,006 | +0.09(+0.64%) |
Apr 16, 2009 | 14.62 | 15.27 | 14.34 | 14.82 | 234,040 | +0.39(+2.74%) |
Apr 15, 2009 | 13.82 | 14.63 | 13.71 | 14.42 | 170,921 | +0.50(+3.58%) |
Apr 14, 2009 | 13.80 | 14.17 | 13.50 | 13.92 | 307,161 | -0.15(-1.10%) |
Apr 13, 2009 | 14.24 | 14.43 | 13.60 | 14.08 | 339,753 | -0.37(-2.56%) |
Apr 09, 2009 | 13.88 | 14.59 | 13.88 | 14.45 | 322,100 | +1.26(+9.58%) |
Apr 08, 2009 | 13.03 | 13.30 | 12.78 | 13.18 | 266,627 | +0.22(+1.72%) |
Apr 07, 2009 | 13.23 | 13.50 | 12.95 | 12.96 | 270,249 | -0.57(-4.19%) |
Apr 06, 2009 | 13.77 | 13.85 | 12.89 | 13.53 | 310,717 | -0.45(-3.20%) |
Apr 03, 2009 | 14.37 | 14.58 | 13.76 | 13.97 | 372,943 | -0.48(-3.33%) |
Apr 02, 2009 | 13.65 | 14.82 | 13.24 | 14.45 | 463,755 | +1.26(+9.57%) |
Apr 01, 2009 | 12.23 | 13.28 | 12.04 | 13.19 | 250,140 | +0.72(+5.79%) |
Mar 31, 2009 | 12.67 | 12.87 | 12.29 | 12.47 | 312,957 | +0.03(+0.28%) |
Mar 30, 2009 | 13.13 | 13.21 | 12.06 | 12.44 | 379,613 | -1.38(-10.01%) |
Mar 26, 2009 | 12.92 | 13.83 | 12.92 | 13.82 | 288,327 | +0.92(+7.12%) |
Mar 25, 2009 | 12.44 | 13.17 | 12.24 | 12.90 | 656,605 | +0.54(+4.38%) |
Mar 24, 2009 | 11.74 | 12.69 | 11.44 | 12.36 | 436,117 | +0.34(+2.86%) |
Mar 23, 2009 | 11.31 | 12.02 | 11.29 | 12.02 | 371,396 | +1.40(+13.19%) |
Mar 20, 2009 | 10.91 | 11.17 | 10.32 | 10.62 | 496,762 | -0.41(-3.74%) |
Mar 19, 2009 | 11.17 | 11.27 | 10.77 | 11.03 | 459,100 | -0.04(-0.39%) |
Mar 18, 2009 | 10.71 | 11.22 | 10.31 | 11.07 | 407,591 | +0.43(+4.04%) |
Mar 17, 2009 | 11.00 | 11.01 | 10.42 | 10.64 | 556,142 | -0.34(-3.13%) |
Mar 16, 2009 | 10.95 | 11.41 | 10.68 | 10.98 | 440,687 | +0.34(+3.23%) |
Mar 13, 2009 | 10.64 | 10.90 | 10.31 | 10.64 | 0 | +0.03(+0.32%) |
Mar 12, 2009 | 9.379 | 10.68 | 9.087 | 10.61 | 578,924 | +1.31(+14.14%) |
Mar 11, 2009 | 8.520 | 9.482 | 8.340 | 9.293 | 916,193 | +0.88(+10.41%) |
Mar 10, 2009 | 8.168 | 8.580 | 8.099 | 8.417 | 657,942 | +0.33(+4.14%) |
Mar 09, 2009 | 8.443 | 8.778 | 7.979 | 8.082 | 349,124 | -0.63(-7.20%) |
Mar 06, 2009 | 8.967 | 9.115 | 8.323 | 8.709 | 0 | -0.34(-3.80%) |
Mar 05, 2009 | 10.37 | 10.37 | 9.027 | 9.053 | 254,285 | -0.88(-8.82%) |
Mar 04, 2009 | 9.576 | 10.15 | 8.975 | 9.929 | 456,467 | +0.15(+1.58%) |
Mar 02, 2009 | 10.92 | 11.11 | 9.662 | 9.774 | 673,521 | -1.70(-14.82%) |
Feb 27, 2009 | 11.52 | 11.82 | 11.11 | 11.47 | 0 | -0.22(-1.91%) |
Feb 26, 2009 | 12.17 | 12.53 | 11.49 | 11.70 | 378,789 | -0.34(-2.85%) |
Feb 25, 2009 | 12.57 | 12.76 | 11.92 | 12.04 | 410,201 | -0.60(-4.76%) |
Feb 24, 2009 | 12.10 | 12.76 | 11.63 | 12.64 | 525,783 | +0.80(+6.74%) |
Feb 23, 2009 | 13.24 | 13.28 | 11.77 | 11.84 | 434,535 | -1.26(-9.63%) |
Feb 20, 2009 | 13.02 | 13.42 | 12.46 | 13.11 | 468,606 | -0.31(-2.30%) |
Feb 19, 2009 | 14.13 | 14.38 | 13.34 | 13.42 | 330,055 | -0.41(-2.98%) |
Feb 18, 2009 | 13.85 | 14.40 | 13.58 | 13.83 | 485,494 | -0.02(-0.12%) |
Feb 17, 2009 | 15.03 | 15.25 | 13.38 | 13.85 | 667,793 | -0.76(-5.23%) |
Feb 13, 2009 | 14.66 | 15.27 | 14.50 | 14.61 | 227,379 | -0.08(-0.53%) |
Feb 12, 2009 | 14.96 | 14.96 | 14.08 | 14.69 | 318,458 | -0.64(-4.20%) |
Feb 11, 2009 | 15.51 | 15.93 | 14.85 | 15.33 | 282,607 | -0.12(-0.78%) |
Feb 10, 2009 | 16.22 | 16.90 | 15.27 | 15.45 | 425,185 | -0.86(-5.27%) |
Feb 09, 2009 | 15.74 | 16.64 | 15.54 | 16.31 | 448,682 | +0.40(+2.54%) |
Feb 06, 2009 | 15.24 | 16.11 | 15.00 | 15.91 | 397,375 | +0.97(+6.50%) |
Feb 05, 2009 | 14.09 | 15.15 | 14.06 | 14.94 | 297,289 | +0.77(+5.46%) |
Feb 04, 2009 | 14.29 | 14.88 | 14.03 | 14.16 | 340,507 | -0.17(-1.20%) |
Feb 03, 2009 | 14.33 | 14.72 | 14.00 | 14.33 | 387,015 | +0.22(+1.58%) |