Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 18.84 | 19.31 | 17.91 | 17.92 | 926,915 | -0.65(-3.48%) |
Apr 29, 2009 | 17.02 | 18.72 | 17.02 | 18.57 | 1,170,979 | +1.84(+11.00%) |
Apr 28, 2009 | 16.52 | 17.09 | 16.32 | 16.73 | 633,259 | +0.04(+0.22%) |
Apr 27, 2009 | 16.39 | 17.17 | 16.07 | 16.69 | 1,095,788 | -0.11(-0.64%) |
Apr 24, 2009 | 16.44 | 16.97 | 16.24 | 16.80 | 1,476,925 | +0.55(+3.37%) |
Apr 23, 2009 | 16.85 | 17.11 | 15.26 | 16.25 | 3,414,510 | +2.78(+20.67%) |
Apr 22, 2009 | 12.40 | 13.89 | 12.40 | 13.47 | 1,460,262 | +0.74(+5.78%) |
Apr 21, 2009 | 12.01 | 12.76 | 11.90 | 12.73 | 654,377 | +0.55(+4.50%) |
Apr 20, 2009 | 12.92 | 12.94 | 11.99 | 12.19 | 707,782 | -1.14(-8.56%) |
Apr 17, 2009 | 13.10 | 13.45 | 12.81 | 13.33 | 622,029 | +0.22(+1.64%) |
Apr 16, 2009 | 12.54 | 13.28 | 12.48 | 13.11 | 648,191 | +0.67(+5.42%) |
Apr 15, 2009 | 12.12 | 12.47 | 12.03 | 12.44 | 496,866 | +0.17(+1.39%) |
Apr 14, 2009 | 12.18 | 12.59 | 11.85 | 12.27 | 782,433 | -0.13(-1.09%) |
Apr 13, 2009 | 12.12 | 12.77 | 11.92 | 12.40 | 729,073 | -0.04(-0.36%) |
Apr 09, 2009 | 11.63 | 12.52 | 11.55 | 12.45 | 902,296 | +1.19(+10.61%) |
Apr 08, 2009 | 10.99 | 11.36 | 10.95 | 11.25 | 492,314 | +0.40(+3.64%) |
Apr 07, 2009 | 11.32 | 11.42 | 10.83 | 10.86 | 723,811 | -0.67(-5.84%) |
Apr 06, 2009 | 11.21 | 11.57 | 11.13 | 11.53 | 681,537 | +0.27(+2.39%) |
Apr 03, 2009 | 10.98 | 11.32 | 10.74 | 11.26 | 649,212 | +0.18(+1.62%) |
Apr 02, 2009 | 10.52 | 11.38 | 10.51 | 11.08 | 1,146,968 | +0.89(+8.72%) |
Apr 01, 2009 | 9.841 | 10.22 | 9.572 | 10.19 | 665,864 | +0.15(+1.52%) |
Mar 31, 2009 | 10.10 | 10.42 | 9.877 | 10.04 | 740,602 | +0.13(+1.36%) |
Mar 30, 2009 | 10.27 | 10.33 | 9.725 | 9.904 | 984,962 | -1.19(-10.76%) |
Mar 26, 2009 | 9.707 | 11.16 | 9.608 | 11.10 | 3,142,252 | +1.97(+21.53%) |
Mar 25, 2009 | 8.620 | 9.276 | 8.530 | 9.132 | 1,818,827 | +0.64(+7.51%) |
Mar 24, 2009 | 8.566 | 8.719 | 8.396 | 8.495 | 1,022,633 | -0.35(-3.96%) |
Mar 23, 2009 | 8.400 | 8.845 | 8.279 | 8.845 | 1,049,715 | +0.94(+11.93%) |
Mar 20, 2009 | 8.737 | 8.773 | 7.893 | 7.902 | 1,434,341 | -0.72(-8.33%) |
Mar 19, 2009 | 8.890 | 8.890 | 8.530 | 8.620 | 873,037 | -0.06(-0.72%) |
Mar 18, 2009 | 8.530 | 8.791 | 8.189 | 8.683 | 1,434,062 | +0.07(+0.83%) |
Mar 17, 2009 | 8.153 | 8.620 | 8.082 | 8.611 | 1,117,075 | +0.44(+5.38%) |
Mar 16, 2009 | 8.629 | 8.683 | 8.162 | 8.171 | 999,429 | -0.31(-3.70%) |
Mar 13, 2009 | 8.539 | 8.656 | 8.315 | 8.486 | 709,546 | +0.05(+0.64%) |
Mar 12, 2009 | 8.899 | 8.899 | 7.650 | 8.432 | 959,756 | +0.22(+2.62%) |
Mar 11, 2009 | 7.839 | 8.441 | 7.731 | 8.216 | 1,527,634 | +0.57(+7.52%) |
Mar 10, 2009 | 7.471 | 7.839 | 7.237 | 7.642 | 2,134,769 | +0.42(+5.85%) |
Mar 09, 2009 | 8.010 | 8.171 | 7.184 | 7.219 | 2,355,234 | -0.93(-11.45%) |
Mar 06, 2009 | 9.141 | 9.249 | 7.733 | 8.153 | 2,592,502 | -1.02(-11.15%) |
Mar 05, 2009 | 9.922 | 10.05 | 9.096 | 9.177 | 1,601,752 | -1.04(-10.19%) |
Mar 04, 2009 | 10.77 | 10.77 | 9.375 | 10.22 | 1,572,882 | -0.15(-1.47%) |
Mar 02, 2009 | 13.46 | 13.65 | 9.859 | 10.37 | 5,217,195 | -5.09(-32.93%) |
Feb 27, 2009 | 15.02 | 15.82 | 15.00 | 15.46 | 799,826 | +0.11(+0.70%) |
Feb 26, 2009 | 15.72 | 16.03 | 15.34 | 15.35 | 608,333 | -0.09(-0.58%) |
Feb 25, 2009 | 15.75 | 15.88 | 15.23 | 15.44 | 988,798 | -0.40(-2.55%) |
Feb 24, 2009 | 15.02 | 16.03 | 14.98 | 15.85 | 1,052,066 | +0.97(+6.52%) |
Feb 23, 2009 | 15.62 | 15.74 | 14.84 | 14.88 | 1,031,082 | -0.65(-4.16%) |
Feb 20, 2009 | 15.68 | 15.91 | 15.05 | 15.53 | 885,450 | -0.45(-2.81%) |
Feb 19, 2009 | 16.41 | 16.65 | 15.97 | 15.97 | 544,763 | -0.22(-1.39%) |
Feb 18, 2009 | 16.84 | 17.02 | 16.16 | 16.20 | 663,731 | -0.41(-2.49%) |
Feb 17, 2009 | 16.89 | 17.21 | 16.49 | 16.61 | 1,125,643 | -0.60(-3.49%) |
Feb 13, 2009 | 17.51 | 17.64 | 16.92 | 17.21 | 833,908 | -0.04(-0.26%) |
Feb 12, 2009 | 16.61 | 17.33 | 16.57 | 17.26 | 573,653 | +0.10(+0.58%) |
Feb 11, 2009 | 17.48 | 17.78 | 16.94 | 17.16 | 582,318 | -0.30(-1.70%) |
Feb 10, 2009 | 17.99 | 18.27 | 17.36 | 17.46 | 998,946 | -0.79(-4.33%) |
Feb 09, 2009 | 18.45 | 18.61 | 17.98 | 18.25 | 540,775 | -0.29(-1.55%) |
Feb 06, 2009 | 17.88 | 18.61 | 17.64 | 18.53 | 661,107 | +0.61(+3.41%) |
Feb 05, 2009 | 17.51 | 18.33 | 17.24 | 17.92 | 555,303 | +0.22(+1.27%) |
Feb 04, 2009 | 17.85 | 18.45 | 17.45 | 17.70 | 663,562 | -0.26(-1.45%) |
Feb 03, 2009 | 18.20 | 18.22 | 17.49 | 17.96 | 660,003 | -0.22(-1.19%) |