Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 18.40 | 19.41 | 17.95 | 18.46 | 789,106 | +0.35(+1.91%) |
Apr 29, 2009 | 16.79 | 18.57 | 16.72 | 18.11 | 1,714,952 | +1.70(+10.35%) |
Apr 28, 2009 | 15.59 | 16.67 | 15.53 | 16.41 | 1,646,235 | +0.72(+4.58%) |
Apr 27, 2009 | 15.41 | 16.37 | 15.21 | 15.69 | 737,960 | -0.05(-0.33%) |
Apr 24, 2009 | 15.47 | 16.20 | 15.18 | 15.74 | 945,608 | +0.61(+4.01%) |
Apr 23, 2009 | 15.27 | 16.08 | 14.83 | 15.14 | 916,191 | -0.04(-0.29%) |
Apr 22, 2009 | 14.64 | 15.30 | 14.28 | 15.18 | 813,747 | +0.23(+1.57%) |
Apr 21, 2009 | 13.67 | 14.97 | 13.64 | 14.95 | 722,667 | +0.97(+6.94%) |
Apr 20, 2009 | 14.34 | 14.34 | 13.73 | 13.98 | 695,380 | -0.73(-4.95%) |
Apr 17, 2009 | 14.13 | 14.82 | 13.86 | 14.71 | 356,308 | +0.58(+4.11%) |
Apr 16, 2009 | 13.52 | 14.50 | 13.49 | 14.12 | 503,272 | +0.75(+5.64%) |
Apr 15, 2009 | 13.02 | 13.62 | 12.90 | 13.37 | 337,056 | -0.07(-0.52%) |
Apr 14, 2009 | 13.79 | 13.95 | 13.35 | 13.44 | 399,658 | -0.43(-3.12%) |
Apr 13, 2009 | 14.40 | 14.40 | 13.47 | 13.87 | 703,676 | +0.38(+2.83%) |
Apr 09, 2009 | 12.85 | 13.53 | 12.85 | 13.49 | 474,926 | +1.03(+8.27%) |
Apr 08, 2009 | 12.13 | 12.87 | 12.10 | 12.46 | 618,538 | +0.50(+4.20%) |
Apr 07, 2009 | 13.04 | 13.24 | 11.65 | 11.96 | 546,988 | -1.43(-10.68%) |
Apr 06, 2009 | 14.13 | 14.13 | 13.01 | 13.39 | 538,524 | -1.18(-8.09%) |
Apr 03, 2009 | 14.16 | 14.60 | 13.86 | 14.57 | 456,989 | +0.23(+1.63%) |
Apr 02, 2009 | 12.54 | 14.51 | 12.54 | 14.33 | 1,157,583 | +2.18(+17.97%) |
Apr 01, 2009 | 11.85 | 12.71 | 11.72 | 12.15 | 389,026 | +0.04(+0.36%) |
Mar 31, 2009 | 11.98 | 12.51 | 11.26 | 12.11 | 380,855 | +0.30(+2.57%) |
Mar 30, 2009 | 12.38 | 12.60 | 11.52 | 11.80 | 314,473 | -1.63(-12.13%) |
Mar 26, 2009 | 12.72 | 13.43 | 12.51 | 13.43 | 519,426 | +1.04(+8.39%) |
Mar 25, 2009 | 12.13 | 13.06 | 11.51 | 12.39 | 658,830 | +0.42(+3.47%) |
Mar 24, 2009 | 11.91 | 12.56 | 11.71 | 11.98 | 696,514 | -0.19(-1.57%) |
Mar 23, 2009 | 11.57 | 12.17 | 11.46 | 12.17 | 791,792 | +1.59(+14.99%) |
Mar 20, 2009 | 12.11 | 12.18 | 10.47 | 10.58 | 729,355 | -1.95(-15.56%) |
Mar 19, 2009 | 11.60 | 12.59 | 11.43 | 12.53 | 1,246,847 | +1.11(+9.71%) |
Mar 18, 2009 | 10.05 | 11.48 | 9.740 | 11.42 | 1,032,728 | +1.29(+12.75%) |
Mar 17, 2009 | 9.385 | 10.18 | 9.107 | 10.13 | 651,483 | +0.92(+9.97%) |
Mar 16, 2009 | 9.662 | 9.974 | 9.159 | 9.211 | 534,720 | -0.14(-1.48%) |
Mar 13, 2009 | 8.917 | 9.532 | 8.761 | 9.350 | 0 | +0.46(+5.17%) |
Mar 12, 2009 | 8.050 | 8.951 | 7.730 | 8.891 | 416,312 | +0.75(+9.15%) |
Mar 11, 2009 | 7.903 | 8.397 | 7.816 | 8.145 | 536,942 | +0.25(+3.18%) |
Mar 10, 2009 | 7.270 | 8.076 | 7.158 | 7.894 | 436,025 | +0.85(+12.05%) |
Mar 09, 2009 | 7.088 | 7.478 | 6.950 | 7.045 | 491,761 | -0.17(-2.40%) |
Mar 06, 2009 | 7.470 | 8.015 | 7.010 | 7.218 | 0 | -0.51(-6.61%) |
Mar 05, 2009 | 7.825 | 8.249 | 7.461 | 7.730 | 373,860 | -0.35(-4.29%) |
Mar 04, 2009 | 8.327 | 8.501 | 7.929 | 8.076 | 512,217 | -0.68(-7.72%) |
Mar 02, 2009 | 9.073 | 9.272 | 8.657 | 8.752 | 348,635 | -0.52(-5.61%) |
Feb 27, 2009 | 9.298 | 9.879 | 9.246 | 9.272 | 0 | -0.25(-2.64%) |
Feb 26, 2009 | 9.671 | 10.16 | 9.515 | 9.523 | 529,048 | -0.07(-0.72%) |
Feb 25, 2009 | 9.801 | 9.957 | 9.229 | 9.593 | 534,474 | -0.19(-1.95%) |
Feb 24, 2009 | 9.064 | 9.844 | 9.038 | 9.783 | 688,707 | +0.94(+10.58%) |
Feb 23, 2009 | 8.596 | 9.471 | 8.267 | 8.847 | 1,395,696 | +0.49(+5.91%) |
Feb 20, 2009 | 6.646 | 8.397 | 6.187 | 8.353 | 1,899,671 | +1.92(+29.92%) |
Feb 19, 2009 | 6.672 | 7.288 | 6.282 | 6.430 | 875,252 | -0.39(-5.72%) |
Feb 18, 2009 | 7.842 | 7.929 | 6.776 | 6.820 | 1,040,093 | -0.98(-12.56%) |
Feb 17, 2009 | 8.319 | 8.527 | 7.730 | 7.799 | 584,520 | -0.84(-9.73%) |
Feb 13, 2009 | 8.613 | 8.925 | 8.293 | 8.639 | 409,390 | -0.01(-0.10%) |
Feb 12, 2009 | 8.778 | 8.778 | 8.111 | 8.648 | 506,668 | -0.09(-0.99%) |
Feb 11, 2009 | 8.856 | 9.116 | 8.674 | 8.735 | 355,921 | -0.02(-0.20%) |
Feb 10, 2009 | 9.229 | 9.619 | 8.735 | 8.752 | 403,000 | -0.53(-5.70%) |
Feb 09, 2009 | 9.567 | 9.567 | 8.865 | 9.281 | 279,371 | -0.06(-0.65%) |
Feb 06, 2009 | 8.189 | 9.376 | 7.989 | 9.341 | 507,440 | +1.31(+16.29%) |
Feb 05, 2009 | 7.886 | 8.154 | 7.764 | 8.033 | 463,089 | +0.20(+2.54%) |
Feb 04, 2009 | 7.920 | 8.059 | 7.773 | 7.834 | 431,414 | -0.05(-0.66%) |
Feb 03, 2009 | 8.457 | 8.752 | 7.842 | 7.886 | 453,082 | -0.60(-7.05%) |