Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 18.40 | 19.41 | 17.96 | 18.46 | 789,037 | +0.35(+1.91%) |
Apr 29, 2009 | 16.80 | 18.57 | 16.73 | 18.11 | 1,714,801 | +1.70(+10.35%) |
Apr 28, 2009 | 15.59 | 16.67 | 15.53 | 16.41 | 1,646,091 | +0.72(+4.58%) |
Apr 27, 2009 | 15.41 | 16.37 | 15.21 | 15.69 | 737,896 | -0.05(-0.33%) |
Apr 24, 2009 | 15.47 | 16.21 | 15.18 | 15.75 | 945,525 | +0.61(+4.01%) |
Apr 23, 2009 | 15.27 | 16.08 | 14.83 | 15.14 | 916,110 | -0.04(-0.29%) |
Apr 22, 2009 | 14.65 | 15.30 | 14.28 | 15.18 | 813,675 | +0.23(+1.57%) |
Apr 21, 2009 | 13.68 | 14.97 | 13.64 | 14.95 | 722,604 | +0.97(+6.94%) |
Apr 20, 2009 | 14.34 | 14.34 | 13.74 | 13.98 | 695,318 | -0.73(-4.95%) |
Apr 17, 2009 | 14.13 | 14.82 | 13.87 | 14.71 | 356,277 | +0.58(+4.11%) |
Apr 16, 2009 | 13.52 | 14.50 | 13.49 | 14.13 | 503,228 | +0.75(+5.64%) |
Apr 15, 2009 | 13.03 | 13.62 | 12.90 | 13.37 | 337,026 | -0.07(-0.52%) |
Apr 14, 2009 | 13.79 | 13.95 | 13.35 | 13.44 | 399,623 | -0.43(-3.12%) |
Apr 13, 2009 | 14.40 | 14.40 | 13.48 | 13.87 | 703,614 | +0.38(+2.83%) |
Apr 09, 2009 | 12.85 | 13.53 | 12.85 | 13.49 | 474,884 | +1.03(+8.28%) |
Apr 08, 2009 | 12.13 | 12.87 | 12.10 | 12.46 | 618,484 | +0.50(+4.20%) |
Apr 07, 2009 | 13.04 | 13.24 | 11.65 | 11.96 | 546,940 | -1.43(-10.68%) |
Apr 06, 2009 | 14.13 | 14.13 | 13.01 | 13.39 | 538,476 | -1.18(-8.09%) |
Apr 03, 2009 | 14.16 | 14.60 | 13.86 | 14.57 | 456,949 | +0.23(+1.63%) |
Apr 02, 2009 | 12.54 | 14.52 | 12.54 | 14.33 | 1,157,481 | +2.18(+17.97%) |
Apr 01, 2009 | 11.85 | 12.71 | 11.72 | 12.15 | 388,992 | +0.04(+0.36%) |
Mar 31, 2009 | 11.99 | 12.51 | 11.26 | 12.11 | 380,822 | +0.30(+2.57%) |
Mar 30, 2009 | 12.38 | 12.60 | 11.52 | 11.80 | 314,445 | -1.63(-12.13%) |
Mar 26, 2009 | 12.72 | 13.43 | 12.51 | 13.43 | 519,380 | +1.04(+8.39%) |
Mar 25, 2009 | 12.13 | 13.06 | 11.51 | 12.39 | 658,772 | +0.42(+3.47%) |
Mar 24, 2009 | 11.92 | 12.57 | 11.71 | 11.98 | 696,453 | -0.19(-1.57%) |
Mar 23, 2009 | 11.57 | 12.17 | 11.46 | 12.17 | 791,722 | +1.59(+14.99%) |
Mar 20, 2009 | 12.11 | 12.18 | 10.47 | 10.58 | 729,291 | -1.95(-15.56%) |
Mar 19, 2009 | 11.60 | 12.59 | 11.43 | 12.53 | 1,246,738 | +1.11(+9.71%) |
Mar 18, 2009 | 10.05 | 11.48 | 9.741 | 11.42 | 1,032,637 | +1.29(+12.75%) |
Mar 17, 2009 | 9.385 | 10.18 | 9.108 | 10.13 | 651,426 | +0.92(+9.97%) |
Mar 16, 2009 | 9.663 | 9.975 | 9.160 | 9.212 | 534,673 | -0.14(-1.48%) |
Mar 13, 2009 | 8.917 | 9.533 | 8.761 | 9.351 | 0 | +0.46(+5.17%) |
Mar 12, 2009 | 8.051 | 8.952 | 7.730 | 8.891 | 416,276 | +0.75(+9.15%) |
Mar 11, 2009 | 7.904 | 8.398 | 7.817 | 8.146 | 536,894 | +0.25(+3.18%) |
Mar 10, 2009 | 7.271 | 8.077 | 7.158 | 7.895 | 435,987 | +0.85(+12.05%) |
Mar 09, 2009 | 7.089 | 7.479 | 6.950 | 7.046 | 491,717 | -0.17(-2.40%) |
Mar 06, 2009 | 7.470 | 8.016 | 7.011 | 7.219 | 0 | -0.51(-6.61%) |
Mar 05, 2009 | 7.826 | 8.250 | 7.462 | 7.730 | 373,827 | -0.35(-4.29%) |
Mar 04, 2009 | 8.328 | 8.502 | 7.930 | 8.077 | 512,172 | -0.68(-7.72%) |
Mar 02, 2009 | 9.073 | 9.273 | 8.658 | 8.753 | 348,605 | -0.52(-5.61%) |
Feb 27, 2009 | 9.299 | 9.879 | 9.247 | 9.273 | 0 | -0.25(-2.64%) |
Feb 26, 2009 | 9.671 | 10.17 | 9.515 | 9.524 | 529,002 | -0.07(-0.72%) |
Feb 25, 2009 | 9.801 | 9.957 | 9.229 | 9.593 | 534,427 | -0.19(-1.95%) |
Feb 24, 2009 | 9.065 | 9.845 | 9.039 | 9.784 | 688,647 | +0.94(+10.58%) |
Feb 23, 2009 | 8.597 | 9.472 | 8.268 | 8.848 | 1,395,573 | +0.49(+5.91%) |
Feb 20, 2009 | 6.647 | 8.398 | 6.188 | 8.354 | 1,899,504 | +1.92(+29.92%) |
Feb 19, 2009 | 6.673 | 7.288 | 6.283 | 6.430 | 875,175 | -0.39(-5.72%) |
Feb 18, 2009 | 7.843 | 7.930 | 6.777 | 6.820 | 1,040,001 | -0.98(-12.56%) |
Feb 17, 2009 | 8.320 | 8.528 | 7.730 | 7.800 | 584,469 | -0.84(-9.73%) |
Feb 13, 2009 | 8.614 | 8.926 | 8.294 | 8.640 | 409,353 | -0.01(-0.10%) |
Feb 12, 2009 | 8.779 | 8.779 | 8.112 | 8.649 | 506,624 | -0.09(-0.99%) |
Feb 11, 2009 | 8.857 | 9.117 | 8.675 | 8.736 | 355,889 | -0.02(-0.20%) |
Feb 10, 2009 | 9.229 | 9.619 | 8.736 | 8.753 | 402,964 | -0.53(-5.70%) |
Feb 09, 2009 | 9.567 | 9.567 | 8.865 | 9.281 | 279,347 | -0.06(-0.65%) |
Feb 06, 2009 | 8.190 | 9.377 | 7.990 | 9.342 | 507,396 | +1.31(+16.29%) |
Feb 05, 2009 | 7.886 | 8.155 | 7.765 | 8.034 | 463,049 | +0.20(+2.54%) |
Feb 04, 2009 | 7.921 | 8.060 | 7.774 | 7.834 | 431,376 | -0.05(-0.66%) |
Feb 03, 2009 | 8.458 | 8.753 | 7.843 | 7.886 | 453,042 | -0.60(-7.05%) |