Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 13.15 | 13.54 | 12.91 | 12.91 | 472,580 | -0.13(-1.03%) |
Apr 29, 2009 | 12.80 | 13.34 | 12.67 | 13.04 | 888,028 | +0.33(+2.60%) |
Apr 28, 2009 | 12.60 | 12.96 | 12.60 | 12.71 | 511,024 | +0.06(+0.47%) |
Apr 27, 2009 | 12.00 | 13.00 | 12.00 | 12.65 | 856,772 | +0.54(+4.41%) |
Apr 24, 2009 | 11.90 | 12.21 | 11.74 | 12.12 | 770,532 | +0.32(+2.71%) |
Apr 23, 2009 | 12.21 | 12.21 | 11.64 | 11.80 | 722,728 | -0.37(-3.04%) |
Apr 22, 2009 | 11.86 | 12.44 | 11.85 | 12.17 | 783,810 | +0.14(+1.21%) |
Apr 21, 2009 | 11.88 | 12.14 | 11.72 | 12.03 | 880,212 | +0.12(+1.05%) |
Apr 20, 2009 | 11.84 | 12.03 | 11.77 | 11.90 | 521,958 | -0.17(-1.41%) |
Apr 17, 2009 | 11.79 | 12.16 | 11.71 | 12.07 | 335,480 | +0.31(+2.68%) |
Apr 16, 2009 | 11.72 | 11.83 | 11.54 | 11.76 | 287,058 | +0.08(+0.69%) |
Apr 15, 2009 | 11.47 | 11.69 | 11.19 | 11.68 | 459,384 | +0.18(+1.57%) |
Apr 14, 2009 | 11.33 | 11.61 | 11.33 | 11.49 | 458,226 | -0.03(-0.22%) |
Apr 13, 2009 | 11.20 | 11.61 | 11.07 | 11.52 | 1,012,498 | +0.25(+2.26%) |
Apr 09, 2009 | 11.55 | 11.72 | 11.19 | 11.27 | 788,648 | -0.13(-1.18%) |
Apr 08, 2009 | 11.46 | 11.69 | 11.28 | 11.40 | 374,960 | +0.08(+0.66%) |
Apr 07, 2009 | 11.35 | 11.61 | 11.31 | 11.32 | 349,268 | -0.13(-1.13%) |
Apr 06, 2009 | 11.47 | 11.65 | 11.32 | 11.46 | 363,522 | -0.14(-1.25%) |
Apr 03, 2009 | 12.20 | 12.20 | 11.48 | 11.60 | 808,218 | -0.75(-6.03%) |
Apr 02, 2009 | 12.22 | 12.53 | 12.19 | 12.35 | 485,860 | +0.32(+2.66%) |
Apr 01, 2009 | 12.13 | 12.25 | 11.80 | 12.03 | 507,874 | -0.33(-2.71%) |
Mar 31, 2009 | 12.16 | 12.64 | 12.10 | 12.36 | 359,834 | +0.27(+2.23%) |
Mar 30, 2009 | 12.19 | 12.23 | 11.86 | 12.09 | 271,904 | -0.05(-0.41%) |
Mar 26, 2009 | 12.00 | 12.14 | 11.81 | 12.14 | 857,186 | +0.17(+1.42%) |
Mar 25, 2009 | 11.76 | 12.15 | 11.44 | 11.97 | 747,792 | +0.54(+4.68%) |
Mar 24, 2009 | 11.54 | 11.76 | 11.39 | 11.44 | 445,544 | -0.29(-2.43%) |
Mar 23, 2009 | 11.30 | 11.72 | 10.89 | 11.72 | 555,074 | +0.84(+7.72%) |
Mar 20, 2009 | 11.16 | 11.54 | 10.78 | 10.88 | 642,100 | -0.55(-4.81%) |
Mar 19, 2009 | 11.28 | 11.45 | 11.15 | 11.43 | 508,428 | +0.21(+1.83%) |
Mar 18, 2009 | 11.03 | 11.36 | 10.86 | 11.22 | 510,964 | +0.11(+0.94%) |
Mar 17, 2009 | 10.78 | 11.12 | 10.66 | 11.12 | 455,634 | +0.35(+3.30%) |
Mar 16, 2009 | 10.91 | 11.10 | 10.74 | 10.77 | 361,656 | -0.13(-1.19%) |
Mar 13, 2009 | 10.52 | 10.93 | 10.28 | 10.89 | 522,928 | +0.42(+4.01%) |
Mar 12, 2009 | 9.985 | 10.52 | 9.845 | 10.47 | 341,144 | +0.42(+4.23%) |
Mar 11, 2009 | 10.02 | 10.32 | 9.990 | 10.05 | 588,250 | +0.07(+0.70%) |
Mar 10, 2009 | 9.670 | 10.01 | 9.505 | 9.980 | 1,461,530 | +0.46(+4.78%) |
Mar 09, 2009 | 10.10 | 10.10 | 9.485 | 9.525 | 1,023,388 | -0.62(-6.11%) |
Mar 06, 2009 | 10.09 | 10.18 | 9.895 | 10.14 | 559,970 | +0.11(+1.10%) |
Mar 05, 2009 | 10.42 | 10.51 | 10.00 | 10.04 | 600,402 | -0.52(-4.88%) |
Mar 04, 2009 | 10.47 | 10.87 | 10.36 | 10.55 | 833,604 | -0.29(-2.63%) |
Mar 02, 2009 | 13.02 | 13.03 | 10.30 | 10.84 | 1,820,422 | -2.22(-17.00%) |
Feb 27, 2009 | 13.51 | 13.60 | 13.03 | 13.05 | 567,430 | -0.43(-3.15%) |
Feb 26, 2009 | 14.26 | 14.38 | 13.46 | 13.48 | 768,428 | -0.71(-5.04%) |
Feb 25, 2009 | 14.80 | 15.05 | 14.15 | 14.20 | 389,186 | -0.62(-4.18%) |
Feb 24, 2009 | 15.16 | 15.20 | 14.66 | 14.81 | 738,780 | -0.19(-1.23%) |
Feb 23, 2009 | 15.10 | 15.20 | 14.87 | 15.00 | 720,700 | -0.01(-0.03%) |
Feb 20, 2009 | 15.05 | 15.35 | 14.82 | 15.01 | 511,198 | -0.18(-1.22%) |
Feb 19, 2009 | 15.09 | 15.23 | 14.97 | 15.19 | 301,692 | +0.19(+1.27%) |
Feb 18, 2009 | 15.00 | 15.16 | 14.91 | 15.00 | 360,868 | +0.04(+0.27%) |
Feb 17, 2009 | 14.57 | 15.06 | 14.57 | 14.96 | 282,954 | +0.02(+0.10%) |
Feb 13, 2009 | 15.10 | 15.15 | 14.89 | 14.95 | 281,930 | -0.11(-0.73%) |
Feb 12, 2009 | 14.72 | 15.14 | 14.54 | 15.05 | 402,612 | +0.25(+1.69%) |
Feb 11, 2009 | 14.63 | 14.94 | 14.52 | 14.80 | 222,802 | +0.18(+1.23%) |
Feb 10, 2009 | 14.66 | 14.89 | 14.56 | 14.62 | 635,542 | -0.05(-0.34%) |
Feb 09, 2009 | 14.53 | 14.70 | 14.30 | 14.68 | 427,562 | +0.07(+0.44%) |
Feb 06, 2009 | 14.35 | 14.69 | 14.14 | 14.61 | 366,384 | +0.21(+1.42%) |
Feb 05, 2009 | 14.07 | 14.46 | 13.98 | 14.40 | 425,856 | +0.22(+1.55%) |
Feb 04, 2009 | 14.10 | 14.43 | 13.99 | 14.19 | 513,812 | +0.05(+0.35%) |
Feb 03, 2009 | 13.97 | 14.22 | 13.78 | 14.13 | 328,082 | +0.21(+1.47%) |