Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 17.23 | 17.71 | 16.96 | 17.27 | 815,300 | +0.31(+1.81%) |
Apr 29, 2009 | 16.75 | 17.28 | 16.60 | 16.96 | 578,505 | +0.40(+2.39%) |
Apr 28, 2009 | 16.19 | 16.69 | 15.94 | 16.57 | 605,913 | +0.11(+0.68%) |
Apr 27, 2009 | 16.39 | 16.68 | 16.16 | 16.46 | 562,909 | -0.27(-1.61%) |
Apr 24, 2009 | 16.24 | 16.96 | 16.19 | 16.73 | 412,225 | +0.61(+3.81%) |
Apr 23, 2009 | 16.16 | 16.48 | 15.72 | 16.11 | 487,157 | -0.08(-0.51%) |
Apr 22, 2009 | 15.81 | 16.93 | 15.71 | 16.19 | 978,124 | +0.22(+1.41%) |
Apr 21, 2009 | 14.11 | 16.10 | 14.11 | 15.97 | 1,166,427 | +1.85(+13.14%) |
Apr 20, 2009 | 14.97 | 14.99 | 13.95 | 14.11 | 504,243 | -1.10(-7.23%) |
Apr 17, 2009 | 15.10 | 15.42 | 14.93 | 15.21 | 335,304 | +0.18(+1.19%) |
Apr 16, 2009 | 14.69 | 15.15 | 14.43 | 15.03 | 416,957 | +0.41(+2.81%) |
Apr 15, 2009 | 14.22 | 14.66 | 14.07 | 14.62 | 386,307 | +0.33(+2.30%) |
Apr 14, 2009 | 14.54 | 14.65 | 14.23 | 14.29 | 467,076 | -0.41(-2.80%) |
Apr 13, 2009 | 14.62 | 14.86 | 14.14 | 14.71 | 799,667 | -0.13(-0.86%) |
Apr 09, 2009 | 13.90 | 14.86 | 13.90 | 14.83 | 690,148 | +1.29(+9.50%) |
Apr 08, 2009 | 13.34 | 13.66 | 13.16 | 13.55 | 671,671 | +0.20(+1.51%) |
Apr 07, 2009 | 13.61 | 13.85 | 13.15 | 13.34 | 947,330 | -0.46(-3.31%) |
Apr 06, 2009 | 13.76 | 13.92 | 13.51 | 13.80 | 624,612 | -0.22(-1.55%) |
Apr 03, 2009 | 13.82 | 14.15 | 13.70 | 14.02 | 462,240 | +0.22(+1.57%) |
Apr 02, 2009 | 13.17 | 14.05 | 13.09 | 13.80 | 482,032 | +1.05(+8.21%) |
Apr 01, 2009 | 12.35 | 12.78 | 11.95 | 12.75 | 465,648 | +0.13(+1.01%) |
Mar 31, 2009 | 12.38 | 12.94 | 12.31 | 12.63 | 477,149 | +0.16(+1.32%) |
Mar 30, 2009 | 12.89 | 12.89 | 12.12 | 12.46 | 397,847 | -1.45(-10.43%) |
Mar 26, 2009 | 13.19 | 13.91 | 13.18 | 13.91 | 606,240 | +0.94(+7.20%) |
Mar 25, 2009 | 13.00 | 13.60 | 12.62 | 12.98 | 467,104 | +0.03(+0.23%) |
Mar 24, 2009 | 12.95 | 13.21 | 12.85 | 12.95 | 404,098 | -0.20(-1.54%) |
Mar 23, 2009 | 12.66 | 13.16 | 12.62 | 13.15 | 322,512 | +1.20(+10.01%) |
Mar 20, 2009 | 12.48 | 12.48 | 11.72 | 11.95 | 788,302 | -0.41(-3.33%) |
Mar 19, 2009 | 12.38 | 12.51 | 12.24 | 12.36 | 481,640 | +0.05(+0.42%) |
Mar 18, 2009 | 11.69 | 12.39 | 11.43 | 12.31 | 610,754 | +0.58(+4.98%) |
Mar 17, 2009 | 11.59 | 11.74 | 11.24 | 11.73 | 363,534 | +0.13(+1.16%) |
Mar 16, 2009 | 11.56 | 12.00 | 11.55 | 11.59 | 371,270 | +0.07(+0.58%) |
Mar 13, 2009 | 11.29 | 11.63 | 11.26 | 11.53 | 0 | +0.28(+2.53%) |
Mar 12, 2009 | 10.79 | 11.34 | 10.48 | 11.24 | 681,050 | +0.43(+3.94%) |
Mar 11, 2009 | 10.53 | 10.94 | 10.44 | 10.82 | 445,434 | +0.25(+2.34%) |
Mar 10, 2009 | 9.874 | 10.59 | 9.874 | 10.57 | 483,693 | +0.85(+8.78%) |
Mar 09, 2009 | 9.500 | 9.963 | 9.440 | 9.717 | 855,349 | +0.07(+0.70%) |
Mar 06, 2009 | 9.881 | 9.881 | 9.320 | 9.649 | 0 | +0.04(+0.39%) |
Mar 05, 2009 | 10.27 | 10.43 | 9.522 | 9.612 | 842,405 | -0.88(-8.35%) |
Mar 04, 2009 | 10.37 | 10.73 | 10.19 | 10.49 | 671,573 | +0.43(+4.32%) |
Mar 02, 2009 | 11.08 | 11.08 | 9.918 | 10.05 | 986,127 | -1.23(-10.88%) |
Feb 27, 2009 | 11.20 | 11.69 | 10.84 | 11.28 | 0 | -0.23(-2.01%) |
Feb 26, 2009 | 12.09 | 12.09 | 11.44 | 11.51 | 599,927 | -0.42(-3.51%) |
Feb 25, 2009 | 12.21 | 12.22 | 11.62 | 11.93 | 799,878 | -0.49(-3.97%) |
Feb 24, 2009 | 11.72 | 12.53 | 11.69 | 12.42 | 739,086 | +0.88(+7.58%) |
Feb 23, 2009 | 12.68 | 12.69 | 11.49 | 11.55 | 921,052 | -1.11(-8.75%) |
Feb 20, 2009 | 12.53 | 12.89 | 12.20 | 12.66 | 942,103 | -0.16(-1.23%) |
Feb 19, 2009 | 13.23 | 13.50 | 12.75 | 12.81 | 494,398 | -0.31(-2.39%) |
Feb 18, 2009 | 13.38 | 13.58 | 13.02 | 13.13 | 582,808 | -0.21(-1.57%) |
Feb 17, 2009 | 13.68 | 13.77 | 13.14 | 13.34 | 615,721 | -0.86(-6.06%) |
Feb 13, 2009 | 13.94 | 14.41 | 13.73 | 14.20 | 741,312 | +0.28(+2.04%) |
Feb 12, 2009 | 14.11 | 14.26 | 13.31 | 13.91 | 839,827 | -0.42(-2.92%) |
Feb 11, 2009 | 14.11 | 14.59 | 13.88 | 14.33 | 1,005,033 | +0.34(+2.41%) |
Feb 10, 2009 | 14.64 | 14.95 | 13.85 | 14.00 | 1,024,895 | -0.79(-5.31%) |
Feb 09, 2009 | 14.53 | 15.08 | 14.51 | 14.78 | 656,197 | +0.09(+0.61%) |
Feb 06, 2009 | 14.32 | 14.78 | 14.23 | 14.69 | 618,875 | +0.43(+2.99%) |
Feb 05, 2009 | 13.69 | 14.54 | 13.61 | 14.26 | 822,386 | +0.50(+3.64%) |
Feb 04, 2009 | 13.67 | 14.06 | 13.48 | 13.76 | 924,215 | +0.17(+1.27%) |
Feb 03, 2009 | 12.83 | 13.64 | 12.83 | 13.59 | 772,536 | +0.70(+5.46%) |