Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 14.05 | 14.05 | 13.26 | 13.28 | 158,999 | -0.63(-4.53%) |
Apr 29, 2009 | 13.47 | 14.45 | 13.15 | 13.91 | 255,774 | +0.53(+3.96%) |
Apr 28, 2009 | 13.33 | 13.68 | 13.08 | 13.38 | 151,121 | -0.12(-0.89%) |
Apr 27, 2009 | 13.64 | 14.00 | 13.33 | 13.50 | 230,605 | -0.22(-1.60%) |
Apr 24, 2009 | 13.41 | 14.01 | 13.21 | 13.72 | 212,315 | +0.45(+3.39%) |
Apr 23, 2009 | 13.18 | 13.75 | 12.98 | 13.27 | 218,181 | +0.24(+1.84%) |
Apr 22, 2009 | 12.15 | 13.44 | 12.15 | 13.03 | 411,216 | +0.73(+5.93%) |
Apr 21, 2009 | 12.24 | 12.66 | 12.20 | 12.30 | 193,402 | -0.04(-0.32%) |
Apr 20, 2009 | 12.70 | 12.70 | 12.09 | 12.34 | 158,540 | -0.64(-4.93%) |
Apr 17, 2009 | 12.84 | 13.92 | 12.73 | 12.98 | 649,218 | +0.17(+1.33%) |
Apr 16, 2009 | 12.72 | 12.88 | 12.29 | 12.81 | 232,537 | +0.25(+1.99%) |
Apr 15, 2009 | 12.56 | 12.79 | 12.20 | 12.56 | 124,254 | -0.16(-1.26%) |
Apr 14, 2009 | 12.66 | 12.89 | 12.46 | 12.72 | 172,473 | -0.25(-1.93%) |
Apr 13, 2009 | 12.89 | 13.10 | 12.72 | 12.97 | 156,724 | -0.06(-0.46%) |
Apr 09, 2009 | 12.58 | 13.30 | 12.40 | 13.03 | 213,780 | +0.62(+5.00%) |
Apr 08, 2009 | 12.35 | 12.62 | 12.25 | 12.41 | 110,381 | +0.15(+1.22%) |
Apr 07, 2009 | 12.74 | 12.90 | 12.18 | 12.26 | 136,688 | -0.74(-5.69%) |
Apr 06, 2009 | 12.87 | 13.00 | 12.50 | 13.00 | 142,489 | +0.01(+0.08%) |
Apr 03, 2009 | 12.68 | 13.08 | 12.62 | 12.99 | 164,240 | +0.31(+2.44%) |
Apr 02, 2009 | 12.33 | 12.89 | 12.27 | 12.68 | 292,294 | +0.43(+3.51%) |
Apr 01, 2009 | 12.15 | 12.40 | 12.01 | 12.25 | 211,841 | -0.01(-0.08%) |
Mar 31, 2009 | 12.18 | 12.46 | 11.98 | 12.26 | 256,323 | +0.26(+2.17%) |
Mar 30, 2009 | 12.25 | 12.55 | 11.79 | 12.00 | 201,704 | -1.16(-8.81%) |
Mar 26, 2009 | 12.74 | 13.45 | 12.58 | 13.16 | 484,724 | +0.51(+4.03%) |
Mar 25, 2009 | 12.40 | 12.75 | 12.29 | 12.65 | 333,829 | +0.35(+2.85%) |
Mar 24, 2009 | 12.42 | 12.55 | 12.04 | 12.30 | 350,494 | -0.39(-3.07%) |
Mar 23, 2009 | 12.39 | 12.71 | 12.02 | 12.69 | 321,830 | +0.66(+5.49%) |
Mar 20, 2009 | 12.42 | 12.52 | 11.90 | 12.03 | 293,608 | -0.28(-2.27%) |
Mar 19, 2009 | 12.17 | 12.81 | 11.98 | 12.31 | 559,147 | +0.24(+1.99%) |
Mar 18, 2009 | 11.45 | 12.17 | 11.12 | 12.07 | 498,611 | +0.70(+6.16%) |
Mar 17, 2009 | 10.36 | 11.37 | 10.35 | 11.37 | 248,451 | +1.03(+9.96%) |
Mar 16, 2009 | 10.71 | 10.80 | 10.23 | 10.34 | 165,898 | -0.27(-2.54%) |
Mar 13, 2009 | 10.91 | 10.91 | 10.41 | 10.61 | 105,879 | -0.26(-2.39%) |
Mar 12, 2009 | 10.39 | 10.91 | 10.09 | 10.87 | 177,952 | +0.44(+4.22%) |
Mar 11, 2009 | 10.10 | 10.66 | 9.880 | 10.43 | 175,172 | +0.39(+3.88%) |
Mar 10, 2009 | 9.120 | 10.08 | 8.850 | 10.04 | 189,611 | +1.13(+12.68%) |
Mar 09, 2009 | 8.960 | 9.320 | 8.740 | 8.910 | 135,565 | -0.15(-1.66%) |
Mar 06, 2009 | 9.160 | 9.380 | 8.780 | 9.060 | 240,327 | +0.01(+0.11%) |
Mar 05, 2009 | 9.500 | 9.620 | 9.000 | 9.050 | 249,180 | -0.60(-6.22%) |
Mar 04, 2009 | 9.200 | 9.880 | 9.060 | 9.650 | 222,900 | +0.69(+7.70%) |
Mar 02, 2009 | 9.500 | 9.500 | 8.920 | 8.960 | 230,170 | -0.58(-6.08%) |
Feb 27, 2009 | 9.680 | 10.05 | 9.520 | 9.540 | 158,235 | -0.27(-2.75%) |
Feb 26, 2009 | 10.25 | 10.38 | 9.790 | 9.810 | 172,351 | -0.39(-3.82%) |
Feb 25, 2009 | 10.73 | 10.75 | 9.920 | 10.20 | 263,881 | -0.54(-5.03%) |
Feb 24, 2009 | 9.790 | 11.00 | 9.680 | 10.74 | 251,773 | +1.02(+10.49%) |
Feb 23, 2009 | 10.17 | 10.42 | 9.680 | 9.720 | 165,531 | -0.40(-3.95%) |
Feb 20, 2009 | 10.04 | 10.29 | 9.780 | 10.12 | 171,999 | -0.08(-0.78%) |
Feb 19, 2009 | 11.00 | 11.09 | 10.18 | 10.20 | 289,240 | -0.92(-8.27%) |
Feb 18, 2009 | 9.950 | 11.26 | 9.950 | 11.12 | 751,748 | +1.23(+12.44%) |
Feb 17, 2009 | 9.860 | 10.18 | 9.860 | 9.890 | 203,748 | -0.37(-3.61%) |
Feb 13, 2009 | 9.730 | 10.34 | 9.650 | 10.26 | 326,019 | +0.50(+5.12%) |
Feb 12, 2009 | 9.300 | 9.800 | 8.960 | 9.760 | 850,374 | +0.06(+0.62%) |
Feb 11, 2009 | 9.800 | 10.01 | 9.640 | 9.700 | 82,284 | +0.00(+0.00%) |
Feb 10, 2009 | 10.01 | 10.48 | 9.650 | 9.700 | 224,572 | -0.43(-4.24%) |
Feb 09, 2009 | 9.780 | 10.24 | 9.585 | 10.13 | 282,855 | +0.33(+3.37%) |
Feb 06, 2009 | 10.20 | 10.46 | 9.440 | 9.800 | 855,915 | +1.39(+16.53%) |
Feb 05, 2009 | 8.180 | 8.620 | 8.130 | 8.410 | 298,905 | +0.18(+2.19%) |
Feb 04, 2009 | 8.470 | 8.500 | 7.920 | 8.230 | 432,050 | -0.23(-2.72%) |
Feb 03, 2009 | 8.700 | 8.770 | 8.300 | 8.460 | 230,143 | -0.21(-2.42%) |