Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 15.63 | 16.60 | 15.53 | 16.42 | 152,205 | +0.80(+5.10%) |
Apr 29, 2009 | 15.46 | 15.70 | 15.17 | 15.63 | 88,452 | +0.27(+1.78%) |
Apr 28, 2009 | 14.86 | 15.77 | 14.71 | 15.35 | 69,183 | +0.41(+2.75%) |
Apr 27, 2009 | 15.10 | 15.39 | 14.74 | 14.94 | 88,377 | -0.34(-2.25%) |
Apr 24, 2009 | 15.13 | 15.57 | 14.80 | 15.29 | 156,111 | +0.38(+2.56%) |
Apr 23, 2009 | 15.08 | 15.19 | 14.60 | 14.90 | 103,290 | -0.14(-0.91%) |
Apr 22, 2009 | 15.04 | 15.43 | 14.96 | 15.04 | 196,327 | +0.00(+0.03%) |
Apr 21, 2009 | 14.93 | 15.40 | 14.57 | 15.04 | 179,685 | +0.25(+1.68%) |
Apr 20, 2009 | 15.98 | 15.98 | 14.47 | 14.79 | 114,320 | -0.95(-6.04%) |
Apr 17, 2009 | 15.59 | 15.75 | 15.26 | 15.74 | 115,118 | +0.17(+1.09%) |
Apr 16, 2009 | 15.36 | 16.02 | 15.19 | 15.57 | 121,031 | +0.37(+2.43%) |
Apr 15, 2009 | 14.56 | 15.53 | 14.53 | 15.20 | 173,955 | +0.60(+4.12%) |
Apr 14, 2009 | 14.55 | 15.28 | 14.38 | 14.60 | 135,955 | -0.47(-3.11%) |
Apr 13, 2009 | 14.94 | 15.40 | 14.46 | 15.07 | 117,763 | -0.04(-0.25%) |
Apr 09, 2009 | 14.75 | 15.19 | 14.62 | 15.10 | 127,491 | +0.78(+5.42%) |
Apr 08, 2009 | 13.13 | 14.48 | 13.13 | 14.33 | 180,285 | +1.32(+10.15%) |
Apr 07, 2009 | 12.87 | 13.58 | 12.87 | 13.01 | 110,311 | -0.12(-0.92%) |
Apr 06, 2009 | 12.92 | 13.38 | 12.59 | 13.13 | 110,875 | +0.04(+0.32%) |
Apr 03, 2009 | 13.52 | 13.52 | 12.70 | 13.09 | 121,891 | -0.45(-3.31%) |
Apr 02, 2009 | 12.48 | 14.07 | 12.48 | 13.53 | 142,564 | +1.38(+11.37%) |
Apr 01, 2009 | 11.17 | 12.35 | 10.93 | 12.15 | 153,730 | +0.82(+7.25%) |
Mar 31, 2009 | 11.55 | 11.76 | 11.19 | 11.33 | 118,997 | -0.10(-0.91%) |
Mar 30, 2009 | 11.24 | 11.65 | 10.93 | 11.43 | 111,581 | -0.96(-7.74%) |
Mar 26, 2009 | 12.70 | 12.83 | 11.58 | 12.39 | 243,139 | -0.16(-1.26%) |
Mar 25, 2009 | 12.01 | 12.91 | 11.85 | 12.55 | 182,017 | +0.64(+5.37%) |
Mar 24, 2009 | 12.45 | 12.80 | 11.83 | 11.91 | 199,009 | -0.84(-6.58%) |
Mar 23, 2009 | 12.28 | 12.75 | 12.28 | 12.75 | 114,906 | +1.22(+10.58%) |
Mar 20, 2009 | 12.03 | 12.03 | 11.33 | 11.53 | 102,396 | -0.39(-3.31%) |
Mar 19, 2009 | 12.03 | 12.23 | 11.72 | 11.92 | 53,972 | -0.17(-1.41%) |
Mar 18, 2009 | 11.67 | 12.15 | 11.43 | 12.09 | 105,130 | +0.40(+3.44%) |
Mar 17, 2009 | 11.06 | 11.77 | 10.59 | 11.69 | 383,528 | +0.68(+6.22%) |
Mar 16, 2009 | 11.23 | 11.67 | 10.91 | 11.01 | 170,307 | -0.15(-1.34%) |
Mar 13, 2009 | 10.86 | 11.25 | 10.63 | 11.16 | 0 | +0.30(+2.75%) |
Mar 12, 2009 | 10.53 | 11.05 | 10.09 | 10.86 | 169,775 | +0.33(+3.11%) |
Mar 11, 2009 | 9.463 | 10.79 | 9.463 | 10.53 | 253,948 | +0.95(+9.87%) |
Mar 10, 2009 | 10.24 | 10.57 | 9.471 | 9.583 | 255,977 | -0.44(-4.35%) |
Mar 09, 2009 | 10.62 | 10.88 | 9.961 | 10.02 | 156,578 | -0.69(-6.43%) |
Mar 06, 2009 | 10.82 | 10.99 | 10.24 | 10.71 | 0 | -0.20(-1.83%) |
Mar 05, 2009 | 10.95 | 11.28 | 10.51 | 10.91 | 54,673 | -0.29(-2.56%) |
Mar 04, 2009 | 10.90 | 11.43 | 10.77 | 11.19 | 127,992 | +0.32(+2.90%) |
Mar 02, 2009 | 11.78 | 12.20 | 10.75 | 10.88 | 163,052 | -0.90(-7.65%) |
Feb 27, 2009 | 11.45 | 12.20 | 11.45 | 11.78 | 0 | +0.29(+2.57%) |
Feb 26, 2009 | 11.37 | 12.25 | 11.26 | 11.48 | 212,223 | +0.53(+4.81%) |
Feb 25, 2009 | 11.77 | 11.77 | 10.90 | 10.96 | 142,070 | -1.01(-8.43%) |
Feb 24, 2009 | 12.41 | 12.41 | 11.76 | 11.97 | 148,692 | +0.05(+0.45%) |
Feb 23, 2009 | 12.95 | 13.00 | 11.78 | 11.91 | 171,180 | -0.97(-7.51%) |
Feb 20, 2009 | 12.75 | 13.12 | 12.62 | 12.88 | 96,430 | -0.16(-1.21%) |
Feb 19, 2009 | 13.55 | 13.68 | 12.97 | 13.04 | 63,109 | -0.07(-0.57%) |
Feb 18, 2009 | 13.65 | 13.65 | 13.00 | 13.11 | 97,249 | -0.50(-3.66%) |
Feb 17, 2009 | 14.28 | 14.62 | 13.48 | 13.61 | 97,391 | -1.19(-8.05%) |
Feb 13, 2009 | 14.46 | 14.99 | 14.46 | 14.80 | 101,801 | +0.40(+2.80%) |
Feb 12, 2009 | 14.43 | 14.65 | 13.95 | 14.40 | 160,534 | +0.05(+0.32%) |
Feb 11, 2009 | 14.99 | 15.23 | 14.13 | 14.35 | 123,038 | -0.52(-3.52%) |
Feb 10, 2009 | 15.77 | 16.64 | 14.87 | 14.87 | 144,314 | -0.77(-4.93%) |
Feb 09, 2009 | 15.36 | 15.86 | 15.32 | 15.65 | 109,783 | +0.19(+1.24%) |
Feb 06, 2009 | 14.87 | 15.59 | 14.76 | 15.46 | 103,851 | +0.49(+3.27%) |
Feb 05, 2009 | 14.66 | 15.33 | 14.52 | 14.97 | 148,263 | +0.16(+1.06%) |
Feb 04, 2009 | 14.67 | 15.45 | 14.51 | 14.81 | 82,166 | +0.14(+0.93%) |
Feb 03, 2009 | 14.97 | 15.04 | 14.35 | 14.67 | 134,856 | -0.14(-0.93%) |