Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 13.69 | 14.02 | 13.35 | 13.42 | 938,442 | -0.24(-1.76%) |
Apr 29, 2009 | 13.36 | 13.96 | 13.17 | 13.66 | 661,343 | +0.44(+3.33%) |
Apr 28, 2009 | 13.24 | 13.41 | 12.94 | 13.22 | 748,023 | -0.09(-0.68%) |
Apr 27, 2009 | 12.85 | 13.60 | 12.76 | 13.31 | 1,135,124 | +0.22(+1.68%) |
Apr 24, 2009 | 12.75 | 13.57 | 12.71 | 13.09 | 1,746,818 | +0.25(+1.95%) |
Apr 23, 2009 | 13.06 | 13.06 | 12.17 | 12.84 | 1,508,533 | -0.17(-1.31%) |
Apr 22, 2009 | 12.27 | 13.25 | 12.25 | 13.01 | 972,248 | +0.53(+4.25%) |
Apr 21, 2009 | 12.01 | 12.49 | 12.00 | 12.48 | 676,351 | +0.39(+3.23%) |
Apr 20, 2009 | 12.49 | 12.75 | 11.85 | 12.09 | 1,309,711 | -0.80(-6.21%) |
Apr 17, 2009 | 12.45 | 13.04 | 12.24 | 12.89 | 987,780 | +0.48(+3.87%) |
Apr 16, 2009 | 12.06 | 12.48 | 12.04 | 12.41 | 1,394,527 | +0.47(+3.94%) |
Apr 15, 2009 | 11.75 | 11.97 | 11.58 | 11.94 | 632,635 | +0.08(+0.67%) |
Apr 14, 2009 | 11.14 | 11.94 | 10.75 | 11.86 | 1,755,857 | -0.54(-4.35%) |
Apr 13, 2009 | 12.25 | 12.47 | 12.05 | 12.40 | 401,883 | -0.02(-0.16%) |
Apr 09, 2009 | 11.47 | 12.43 | 11.93 | 12.42 | 1,031,994 | +0.39(+3.24%) |
Apr 08, 2009 | 11.47 | 12.03 | 11.43 | 12.03 | 965,275 | +0.60(+5.25%) |
Apr 07, 2009 | 11.88 | 11.97 | 11.35 | 11.43 | 888,623 | -0.56(-4.67%) |
Apr 06, 2009 | 12.17 | 12.30 | 11.67 | 11.99 | 718,330 | -0.36(-2.91%) |
Apr 03, 2009 | 12.12 | 12.35 | 11.95 | 12.35 | 736,327 | +0.29(+2.40%) |
Apr 02, 2009 | 12.10 | 12.35 | 11.97 | 12.06 | 1,460,561 | +0.10(+0.84%) |
Apr 01, 2009 | 11.41 | 12.06 | 10.90 | 11.96 | 926,041 | +0.36(+3.10%) |
Mar 31, 2009 | 11.78 | 11.99 | 11.50 | 11.60 | 758,097 | -0.09(-0.77%) |
Mar 30, 2009 | 11.84 | 11.98 | 11.44 | 11.69 | 569,626 | -0.78(-6.26%) |
Mar 26, 2009 | 11.68 | 12.47 | 11.58 | 12.47 | 1,100,030 | +0.97(+8.43%) |
Mar 25, 2009 | 11.58 | 12.05 | 11.10 | 11.50 | 855,175 | +0.06(+0.52%) |
Mar 24, 2009 | 11.81 | 11.88 | 11.40 | 11.44 | 889,519 | -0.48(-4.03%) |
Mar 23, 2009 | 11.50 | 11.94 | 11.09 | 11.92 | 929,688 | +1.00(+9.16%) |
Mar 20, 2009 | 11.86 | 11.86 | 10.78 | 10.92 | 1,247,529 | -0.83(-7.06%) |
Mar 19, 2009 | 11.90 | 12.25 | 11.67 | 11.75 | 698,617 | -0.08(-0.68%) |
Mar 18, 2009 | 11.28 | 11.89 | 11.03 | 11.83 | 977,539 | +0.54(+4.78%) |
Mar 17, 2009 | 10.79 | 11.31 | 10.72 | 11.29 | 632,948 | +0.47(+4.34%) |
Mar 16, 2009 | 11.34 | 11.41 | 10.71 | 10.82 | 660,974 | -0.40(-3.57%) |
Mar 13, 2009 | 10.95 | 11.39 | 10.83 | 11.22 | 1,755,471 | +0.29(+2.65%) |
Mar 12, 2009 | 10.47 | 10.95 | 10.27 | 10.93 | 1,043,228 | +0.45(+4.29%) |
Mar 11, 2009 | 9.960 | 10.65 | 9.940 | 10.48 | 1,226,082 | +0.54(+5.43%) |
Mar 10, 2009 | 9.280 | 10.02 | 9.160 | 9.940 | 1,103,391 | +0.88(+9.71%) |
Mar 09, 2009 | 9.180 | 9.620 | 9.060 | 9.060 | 537,658 | -0.23(-2.48%) |
Mar 06, 2009 | 9.510 | 9.800 | 9.000 | 9.290 | 785,863 | -0.10(-1.06%) |
Mar 05, 2009 | 9.800 | 9.970 | 9.360 | 9.390 | 1,044,157 | -0.58(-5.82%) |
Mar 04, 2009 | 9.900 | 10.27 | 9.780 | 9.970 | 1,215,081 | +0.46(+4.84%) |
Mar 02, 2009 | 10.00 | 10.21 | 9.490 | 9.510 | 1,211,287 | -0.60(-5.93%) |
Feb 27, 2009 | 10.10 | 10.28 | 9.780 | 10.11 | 2,248,673 | +0.52(+5.42%) |
Feb 26, 2009 | 9.760 | 10.10 | 9.530 | 9.590 | 795,424 | -0.13(-1.34%) |
Feb 25, 2009 | 9.580 | 9.940 | 9.470 | 9.720 | 1,681,372 | +0.06(+0.62%) |
Feb 24, 2009 | 9.070 | 9.700 | 8.820 | 9.660 | 1,882,907 | +0.70(+7.81%) |
Feb 23, 2009 | 9.400 | 9.480 | 8.940 | 8.960 | 914,331 | -0.40(-4.27%) |
Feb 20, 2009 | 9.320 | 9.610 | 9.040 | 9.360 | 1,879,941 | -0.10(-1.06%) |
Feb 19, 2009 | 9.980 | 10.06 | 9.460 | 9.460 | 1,161,884 | -0.45(-4.54%) |
Feb 18, 2009 | 9.710 | 10.30 | 9.650 | 9.910 | 1,316,367 | +0.17(+1.75%) |
Feb 17, 2009 | 10.17 | 10.18 | 9.680 | 9.740 | 1,876,332 | -0.72(-6.88%) |
Feb 13, 2009 | 10.17 | 10.78 | 9.930 | 10.46 | 2,461,501 | +0.33(+3.26%) |
Feb 12, 2009 | 9.820 | 10.18 | 9.620 | 10.13 | 1,658,212 | +0.04(+0.40%) |
Feb 11, 2009 | 10.22 | 10.31 | 9.820 | 10.09 | 1,581,057 | -0.12(-1.18%) |
Feb 10, 2009 | 10.03 | 10.53 | 9.900 | 10.21 | 3,834,694 | +0.08(+0.79%) |
Feb 09, 2009 | 10.03 | 10.15 | 9.800 | 10.13 | 1,643,444 | +0.04(+0.40%) |
Feb 06, 2009 | 9.110 | 10.22 | 9.060 | 10.09 | 3,827,512 | +0.94(+10.27%) |
Feb 05, 2009 | 8.620 | 9.160 | 8.530 | 9.150 | 2,417,247 | +0.50(+5.78%) |
Feb 04, 2009 | 8.230 | 8.870 | 8.190 | 8.650 | 2,270,417 | +0.45(+5.49%) |
Feb 03, 2009 | 8.460 | 8.570 | 7.990 | 8.200 | 2,323,183 | -0.23(-2.73%) |