Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 13.03 | 13.45 | 12.92 | 13.22 | 1,260,154 | +0.35(+2.73%) |
Apr 29, 2009 | 12.52 | 13.05 | 12.51 | 12.87 | 1,385,396 | +0.56(+4.55%) |
Apr 28, 2009 | 11.97 | 12.51 | 11.97 | 12.31 | 1,034,913 | +0.17(+1.40%) |
Apr 27, 2009 | 12.38 | 12.62 | 12.06 | 12.14 | 634,743 | -0.38(-3.07%) |
Apr 24, 2009 | 12.42 | 12.94 | 12.24 | 12.52 | 1,442,257 | +0.21(+1.70%) |
Apr 23, 2009 | 11.96 | 12.36 | 11.96 | 12.31 | 1,141,015 | +0.44(+3.67%) |
Apr 22, 2009 | 11.77 | 12.17 | 11.77 | 11.88 | 1,554,677 | +0.03(+0.24%) |
Apr 21, 2009 | 11.46 | 12.04 | 11.44 | 11.85 | 1,581,180 | +0.31(+2.65%) |
Apr 20, 2009 | 11.58 | 11.93 | 11.52 | 11.54 | 929,082 | -0.24(-2.07%) |
Apr 17, 2009 | 11.80 | 12.17 | 11.74 | 11.79 | 792,767 | -0.18(-1.51%) |
Apr 16, 2009 | 11.99 | 12.18 | 11.90 | 11.97 | 1,237,056 | +0.08(+0.67%) |
Apr 15, 2009 | 11.59 | 12.02 | 11.52 | 11.89 | 853,745 | +0.23(+1.94%) |
Apr 14, 2009 | 11.75 | 11.89 | 11.52 | 11.66 | 859,616 | -0.15(-1.29%) |
Apr 13, 2009 | 11.85 | 12.04 | 11.61 | 11.82 | 1,438,869 | -0.18(-1.46%) |
Apr 09, 2009 | 11.87 | 12.09 | 11.76 | 11.99 | 564,528 | +0.47(+4.08%) |
Apr 08, 2009 | 11.55 | 11.79 | 11.46 | 11.52 | 699,649 | -0.01(-0.05%) |
Apr 07, 2009 | 11.82 | 11.92 | 11.52 | 11.53 | 500,226 | -0.46(-3.83%) |
Apr 06, 2009 | 12.01 | 12.05 | 11.75 | 11.99 | 439,283 | -0.21(-1.72%) |
Apr 03, 2009 | 12.22 | 12.29 | 11.93 | 12.19 | 1,144,140 | -0.02(-0.18%) |
Apr 02, 2009 | 11.72 | 12.24 | 11.64 | 12.22 | 1,254,505 | +0.69(+5.94%) |
Apr 01, 2009 | 10.83 | 11.53 | 10.73 | 11.53 | 1,093,942 | +0.51(+4.62%) |
Mar 31, 2009 | 10.67 | 11.14 | 10.65 | 11.02 | 548,756 | +0.33(+3.07%) |
Mar 30, 2009 | 10.71 | 10.75 | 10.30 | 10.69 | 610,747 | -0.80(-6.95%) |
Mar 26, 2009 | 11.66 | 11.75 | 11.32 | 11.49 | 931,903 | -0.08(-0.73%) |
Mar 25, 2009 | 11.58 | 11.84 | 11.25 | 11.58 | 827,663 | +0.03(+0.25%) |
Mar 24, 2009 | 12.34 | 12.34 | 11.42 | 11.55 | 938,562 | -1.01(-8.03%) |
Mar 23, 2009 | 12.26 | 12.59 | 12.23 | 12.56 | 785,146 | +1.22(+10.79%) |
Mar 20, 2009 | 11.71 | 11.79 | 11.25 | 11.33 | 468,643 | -0.37(-3.14%) |
Mar 19, 2009 | 11.44 | 11.81 | 11.27 | 11.70 | 910,470 | +0.42(+3.77%) |
Mar 18, 2009 | 11.11 | 11.44 | 11.06 | 11.28 | 1,569,689 | +0.14(+1.22%) |
Mar 17, 2009 | 10.90 | 11.19 | 10.79 | 11.14 | 680,938 | +0.16(+1.44%) |
Mar 16, 2009 | 10.88 | 11.32 | 10.87 | 10.98 | 973,430 | +0.19(+1.73%) |
Mar 13, 2009 | 10.67 | 10.97 | 10.62 | 10.80 | 0 | -0.08(-0.73%) |
Mar 12, 2009 | 10.12 | 10.99 | 10.01 | 10.88 | 1,399,504 | +0.76(+7.50%) |
Mar 11, 2009 | 10.18 | 10.35 | 10.05 | 10.12 | 652,512 | -0.15(-1.49%) |
Mar 10, 2009 | 9.879 | 10.30 | 9.732 | 10.27 | 737,139 | +0.56(+5.77%) |
Mar 09, 2009 | 9.619 | 10.08 | 9.415 | 9.709 | 637,034 | +0.05(+0.47%) |
Mar 06, 2009 | 9.811 | 9.817 | 9.398 | 9.664 | 0 | +0.00(+0.00%) |
Mar 05, 2009 | 9.568 | 9.766 | 9.415 | 9.664 | 386,391 | -0.15(-1.50%) |
Mar 04, 2009 | 9.551 | 9.992 | 9.460 | 9.811 | 846,187 | +0.59(+6.38%) |
Mar 02, 2009 | 9.228 | 9.409 | 9.166 | 9.222 | 603,286 | -0.18(-1.87%) |
Feb 27, 2009 | 9.364 | 9.743 | 9.347 | 9.398 | 0 | -0.16(-1.72%) |
Feb 26, 2009 | 9.522 | 9.687 | 9.454 | 9.562 | 1,594,108 | +0.23(+2.49%) |
Feb 25, 2009 | 9.624 | 9.624 | 9.239 | 9.330 | 1,493,708 | -0.16(-1.67%) |
Feb 24, 2009 | 9.137 | 9.517 | 9.002 | 9.488 | 1,508,561 | +0.30(+3.27%) |
Feb 23, 2009 | 9.505 | 9.684 | 9.120 | 9.188 | 2,106,511 | -0.15(-1.64%) |
Feb 20, 2009 | 9.624 | 9.715 | 9.285 | 9.341 | 1,650,188 | -0.65(-6.52%) |
Feb 19, 2009 | 10.04 | 10.18 | 9.885 | 9.992 | 885,257 | +0.04(+0.40%) |
Feb 18, 2009 | 10.14 | 10.16 | 9.862 | 9.953 | 1,376,695 | -0.07(-0.73%) |
Feb 17, 2009 | 10.43 | 10.44 | 9.919 | 10.03 | 1,142,612 | -0.70(-6.54%) |
Feb 13, 2009 | 10.81 | 10.81 | 10.64 | 10.73 | 2,032,340 | +0.06(+0.53%) |
Feb 12, 2009 | 10.77 | 10.82 | 10.50 | 10.67 | 1,752,234 | -0.08(-0.79%) |
Feb 11, 2009 | 11.19 | 11.32 | 10.66 | 10.76 | 1,259,405 | -0.41(-3.65%) |
Feb 10, 2009 | 11.37 | 11.46 | 11.05 | 11.16 | 730,736 | -0.31(-2.67%) |
Feb 09, 2009 | 11.44 | 11.50 | 11.33 | 11.47 | 768,292 | +0.04(+0.35%) |
Feb 06, 2009 | 11.35 | 11.53 | 11.33 | 11.43 | 2,154,233 | +0.17(+1.51%) |
Feb 05, 2009 | 11.35 | 11.45 | 11.07 | 11.26 | 1,241,316 | -0.07(-0.65%) |
Feb 04, 2009 | 11.58 | 11.74 | 11.16 | 11.33 | 502,396 | -0.23(-2.01%) |
Feb 03, 2009 | 11.56 | 11.61 | 11.36 | 11.57 | 527,986 | +0.06(+0.54%) |