Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 21.52 | 22.01 | 20.51 | 20.54 | 2,803,326 | -0.98(-4.54%) |
Apr 29, 2009 | 20.27 | 22.89 | 20.14 | 21.52 | 3,262,655 | +1.68(+8.46%) |
Apr 28, 2009 | 18.30 | 20.85 | 17.50 | 19.84 | 2,343,688 | +2.65(+15.38%) |
Apr 27, 2009 | 16.76 | 18.51 | 16.53 | 17.19 | 1,500,673 | -0.14(-0.80%) |
Apr 24, 2009 | 16.42 | 18.10 | 16.14 | 17.33 | 1,747,773 | +1.17(+7.27%) |
Apr 23, 2009 | 16.36 | 16.86 | 15.32 | 16.16 | 619,833 | -0.08(-0.49%) |
Apr 22, 2009 | 15.41 | 17.08 | 15.23 | 16.24 | 1,079,199 | +0.37(+2.30%) |
Apr 21, 2009 | 14.52 | 16.11 | 14.32 | 15.87 | 734,609 | +1.35(+9.31%) |
Apr 20, 2009 | 15.20 | 15.54 | 14.32 | 14.52 | 1,190,465 | -1.25(-7.95%) |
Apr 17, 2009 | 14.68 | 16.51 | 14.57 | 15.77 | 953,860 | +1.15(+7.90%) |
Apr 16, 2009 | 14.07 | 14.77 | 13.43 | 14.62 | 866,151 | +0.85(+6.16%) |
Apr 15, 2009 | 12.40 | 13.93 | 12.34 | 13.77 | 1,214,662 | +1.04(+8.14%) |
Apr 14, 2009 | 12.90 | 13.39 | 12.48 | 12.73 | 468,912 | -0.54(-4.09%) |
Apr 13, 2009 | 12.73 | 13.35 | 12.10 | 13.28 | 547,658 | +0.09(+0.67%) |
Apr 09, 2009 | 12.72 | 13.49 | 12.45 | 13.19 | 814,378 | +0.98(+8.00%) |
Apr 08, 2009 | 12.58 | 13.25 | 11.81 | 12.21 | 607,949 | +0.27(+2.23%) |
Apr 07, 2009 | 12.44 | 12.58 | 11.86 | 11.94 | 426,146 | -0.89(-6.92%) |
Apr 06, 2009 | 12.84 | 12.95 | 12.25 | 12.83 | 476,028 | -0.41(-3.13%) |
Apr 03, 2009 | 12.42 | 13.35 | 12.02 | 13.25 | 722,867 | +0.69(+5.50%) |
Apr 02, 2009 | 11.83 | 12.93 | 11.83 | 12.56 | 777,722 | +1.22(+10.80%) |
Apr 01, 2009 | 10.95 | 12.00 | 10.53 | 11.33 | 764,781 | +0.06(+0.53%) |
Mar 31, 2009 | 11.65 | 11.73 | 10.77 | 11.27 | 693,889 | -0.06(-0.52%) |
Mar 30, 2009 | 11.93 | 11.93 | 10.99 | 11.33 | 713,934 | -1.12(-8.96%) |
Mar 26, 2009 | 11.65 | 12.51 | 11.65 | 12.45 | 1,128,505 | +0.91(+7.87%) |
Mar 25, 2009 | 11.10 | 12.63 | 10.77 | 11.54 | 1,633,789 | +0.67(+6.18%) |
Mar 24, 2009 | 10.35 | 11.05 | 10.07 | 10.87 | 1,461,594 | +0.17(+1.57%) |
Mar 23, 2009 | 10.29 | 10.71 | 10.17 | 10.70 | 2,055,756 | +1.80(+20.18%) |
Mar 20, 2009 | 11.76 | 11.78 | 8.795 | 8.903 | 4,434,370 | -2.72(-23.43%) |
Mar 19, 2009 | 13.33 | 13.82 | 11.58 | 11.63 | 1,269,039 | -1.50(-11.43%) |
Mar 18, 2009 | 11.23 | 13.64 | 10.46 | 13.13 | 1,806,916 | +1.76(+15.45%) |
Mar 17, 2009 | 10.58 | 11.38 | 10.40 | 11.37 | 1,017,077 | +0.80(+7.56%) |
Mar 16, 2009 | 11.99 | 12.07 | 10.46 | 10.57 | 866,906 | -1.23(-10.45%) |
Mar 13, 2009 | 11.93 | 12.42 | 10.97 | 11.81 | 0 | -0.23(-1.89%) |
Mar 12, 2009 | 10.38 | 12.18 | 9.870 | 12.03 | 925,462 | +1.58(+15.11%) |
Mar 11, 2009 | 10.85 | 11.36 | 10.14 | 10.45 | 1,002,721 | -0.34(-3.11%) |
Mar 10, 2009 | 9.209 | 10.81 | 9.209 | 10.79 | 1,042,677 | +1.97(+22.40%) |
Mar 09, 2009 | 8.390 | 9.426 | 8.291 | 8.814 | 716,538 | +0.10(+1.13%) |
Mar 06, 2009 | 9.012 | 9.268 | 8.390 | 8.716 | 0 | -0.25(-2.75%) |
Mar 05, 2009 | 9.328 | 9.643 | 8.627 | 8.962 | 781,280 | -0.77(-7.91%) |
Mar 04, 2009 | 9.357 | 9.959 | 9.189 | 9.732 | 889,900 | +0.34(+3.57%) |
Mar 02, 2009 | 9.446 | 10.07 | 9.318 | 9.397 | 1,666,362 | -0.39(-4.03%) |
Feb 27, 2009 | 9.722 | 10.52 | 9.653 | 9.791 | 0 | -0.31(-3.03%) |
Feb 26, 2009 | 10.52 | 11.02 | 10.07 | 10.10 | 925,381 | -0.21(-2.01%) |
Feb 25, 2009 | 10.85 | 10.96 | 9.722 | 10.30 | 1,072,851 | -0.54(-5.00%) |
Feb 24, 2009 | 9.989 | 11.42 | 9.574 | 10.85 | 1,106,924 | +1.16(+12.03%) |
Feb 23, 2009 | 10.06 | 10.33 | 9.377 | 9.683 | 882,069 | -0.22(-2.19%) |
Feb 20, 2009 | 9.752 | 10.10 | 9.387 | 9.900 | 0 | +0.00(+0.00%) |
Feb 19, 2009 | 11.80 | 11.94 | 9.811 | 9.900 | 1,258,338 | -1.36(-12.09%) |
Feb 18, 2009 | 11.94 | 12.57 | 11.20 | 11.26 | 1,252,466 | -0.63(-5.31%) |
Feb 17, 2009 | 12.17 | 12.17 | 11.51 | 11.89 | 1,030,281 | -0.91(-7.09%) |
Feb 13, 2009 | 12.23 | 13.13 | 11.72 | 12.80 | 1,090,232 | +0.55(+4.51%) |
Feb 12, 2009 | 13.67 | 13.67 | 11.08 | 12.25 | 2,117,252 | -1.84(-13.03%) |
Feb 11, 2009 | 13.68 | 14.66 | 13.20 | 14.09 | 1,354,010 | +0.55(+4.08%) |
Feb 10, 2009 | 15.19 | 16.20 | 13.33 | 13.53 | 1,892,835 | -2.02(-13.01%) |
Feb 09, 2009 | 15.23 | 16.82 | 14.62 | 15.56 | 1,260,456 | +0.26(+1.68%) |
Feb 06, 2009 | 14.07 | 15.89 | 13.78 | 15.30 | 1,911,307 | +1.48(+10.71%) |
Feb 05, 2009 | 13.47 | 15.10 | 13.30 | 13.82 | 1,600,152 | +0.20(+1.45%) |
Feb 04, 2009 | 13.64 | 14.31 | 13.34 | 13.62 | 1,104,752 | -0.36(-2.54%) |
Feb 03, 2009 | 12.12 | 14.25 | 12.11 | 13.98 | 1,572,865 | +2.09(+17.61%) |