Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 13.11 | 13.11 | 11.83 | 11.96 | 20,132 | -1.03(-7.96%) |
Apr 29, 2009 | 12.72 | 13.08 | 12.14 | 12.99 | 30,493 | +0.46(+3.67%) |
Apr 28, 2009 | 12.03 | 13.24 | 12.03 | 12.53 | 18,430 | +0.31(+2.53%) |
Apr 27, 2009 | 12.30 | 12.92 | 12.11 | 12.22 | 20,162 | -0.45(-3.53%) |
Apr 24, 2009 | 11.90 | 13.10 | 11.75 | 12.67 | 19,906 | +0.62(+5.18%) |
Apr 23, 2009 | 13.37 | 13.37 | 11.98 | 12.05 | 23,777 | -1.34(-10.03%) |
Apr 22, 2009 | 12.93 | 13.86 | 12.59 | 13.39 | 17,125 | +0.15(+1.10%) |
Apr 21, 2009 | 11.88 | 13.25 | 11.88 | 13.25 | 23,278 | +1.33(+11.17%) |
Apr 20, 2009 | 13.00 | 13.00 | 11.51 | 11.92 | 24,993 | -0.73(-5.74%) |
Apr 17, 2009 | 12.75 | 12.75 | 12.50 | 12.64 | 16,559 | +0.10(+0.81%) |
Apr 16, 2009 | 11.98 | 12.63 | 11.47 | 12.54 | 18,041 | +0.67(+5.69%) |
Apr 15, 2009 | 11.35 | 11.88 | 11.35 | 11.86 | 8,451 | +0.56(+4.97%) |
Apr 14, 2009 | 12.43 | 12.43 | 11.30 | 11.30 | 15,923 | -1.43(-11.24%) |
Apr 13, 2009 | 11.76 | 12.74 | 11.69 | 12.74 | 13,201 | +0.76(+6.37%) |
Apr 09, 2009 | 11.67 | 11.98 | 11.45 | 11.97 | 24,785 | +0.64(+5.68%) |
Apr 08, 2009 | 11.10 | 11.44 | 10.98 | 11.33 | 8,537 | +0.28(+2.57%) |
Apr 07, 2009 | 11.92 | 11.98 | 11.04 | 11.04 | 4,989 | -0.81(-6.86%) |
Apr 06, 2009 | 11.90 | 11.98 | 11.10 | 11.86 | 24,603 | -0.28(-2.34%) |
Apr 03, 2009 | 11.98 | 12.49 | 11.98 | 12.14 | 4,461 | +0.16(+1.32%) |
Apr 02, 2009 | 11.76 | 12.14 | 11.45 | 11.98 | 70,031 | +0.60(+5.26%) |
Apr 01, 2009 | 11.13 | 11.98 | 10.75 | 11.39 | 13,193 | +0.01(+0.11%) |
Mar 31, 2009 | 11.16 | 11.98 | 10.75 | 11.37 | 29,110 | +0.42(+3.80%) |
Mar 30, 2009 | 11.35 | 11.57 | 10.82 | 10.96 | 32,826 | -2.27(-17.17%) |
Mar 26, 2009 | 12.31 | 13.23 | 12.31 | 13.23 | 17,215 | +0.77(+6.18%) |
Mar 25, 2009 | 12.40 | 12.68 | 11.83 | 12.46 | 10,152 | +0.23(+1.86%) |
Mar 24, 2009 | 12.29 | 12.58 | 12.23 | 12.23 | 10,720 | -0.34(-2.71%) |
Mar 23, 2009 | 11.98 | 12.58 | 11.88 | 12.57 | 21,410 | +1.08(+9.39%) |
Mar 20, 2009 | 12.23 | 12.23 | 11.37 | 11.49 | 50,783 | -0.66(-5.40%) |
Mar 19, 2009 | 12.25 | 12.30 | 10.60 | 12.15 | 16,868 | +0.11(+0.89%) |
Mar 18, 2009 | 10.88 | 12.24 | 10.41 | 12.04 | 44,833 | +0.98(+8.90%) |
Mar 17, 2009 | 10.63 | 11.06 | 10.16 | 11.06 | 27,338 | +1.12(+11.30%) |
Mar 16, 2009 | 10.91 | 12.07 | 9.884 | 9.934 | 8,775 | -0.87(-8.06%) |
Mar 13, 2009 | 10.70 | 10.82 | 9.916 | 10.80 | 5,688 | +0.14(+1.36%) |
Mar 12, 2009 | 9.361 | 10.94 | 8.957 | 10.66 | 28,871 | +1.26(+13.42%) |
Mar 11, 2009 | 9.310 | 11.22 | 9.058 | 9.398 | 31,374 | +0.14(+1.50%) |
Mar 10, 2009 | 7.550 | 9.361 | 7.550 | 9.260 | 23,750 | +1.72(+22.74%) |
Mar 09, 2009 | 7.254 | 8.572 | 7.074 | 7.544 | 47,022 | +0.04(+0.50%) |
Mar 06, 2009 | 8.049 | 8.288 | 7.411 | 7.506 | 18,315 | -0.67(-8.18%) |
Mar 05, 2009 | 8.805 | 8.887 | 8.105 | 8.175 | 31,010 | -0.91(-10.00%) |
Mar 04, 2009 | 9.007 | 9.348 | 8.679 | 9.083 | 53,189 | +0.17(+1.91%) |
Mar 02, 2009 | 9.688 | 10.19 | 8.856 | 8.913 | 41,511 | -0.96(-9.71%) |
Feb 27, 2009 | 9.556 | 11.47 | 9.556 | 9.871 | 23,465 | +0.15(+1.49%) |
Feb 26, 2009 | 10.00 | 10.81 | 9.657 | 9.726 | 17,930 | -0.14(-1.41%) |
Feb 25, 2009 | 11.10 | 11.10 | 9.020 | 9.865 | 67,653 | -1.39(-12.33%) |
Feb 24, 2009 | 9.518 | 11.76 | 8.988 | 11.25 | 31,769 | +1.89(+20.13%) |
Feb 23, 2009 | 10.10 | 10.10 | 9.291 | 9.367 | 22,068 | -0.65(-6.49%) |
Feb 20, 2009 | 10.98 | 11.21 | 9.966 | 10.02 | 38,757 | -1.08(-9.77%) |
Feb 19, 2009 | 11.37 | 11.60 | 11.10 | 11.10 | 18,041 | -0.09(-0.84%) |
Feb 18, 2009 | 11.13 | 11.35 | 11.13 | 11.20 | 9,946 | -0.10(-0.89%) |
Feb 17, 2009 | 12.77 | 13.06 | 11.21 | 11.30 | 36,308 | -1.65(-12.76%) |
Feb 13, 2009 | 12.59 | 12.97 | 12.43 | 12.95 | 8,459 | -0.02(-0.15%) |
Feb 12, 2009 | 12.96 | 13.73 | 12.96 | 12.97 | 5,089 | -0.63(-4.64%) |
Feb 11, 2009 | 13.59 | 13.71 | 13.25 | 13.60 | 18,309 | +0.02(+0.14%) |
Feb 10, 2009 | 14.56 | 14.56 | 13.58 | 13.58 | 39,262 | -1.06(-7.24%) |
Feb 09, 2009 | 15.01 | 15.14 | 14.51 | 14.64 | 15,917 | -0.50(-3.29%) |
Feb 06, 2009 | 15.04 | 15.64 | 15.01 | 15.14 | 10,779 | +0.04(+0.25%) |
Feb 05, 2009 | 14.34 | 15.14 | 14.34 | 15.10 | 9,133 | -0.04(-0.29%) |
Feb 04, 2009 | 15.25 | 15.55 | 14.85 | 15.14 | 38,136 | -0.06(-0.37%) |
Feb 03, 2009 | 15.35 | 15.61 | 14.11 | 15.20 | 21,402 | -0.03(-0.21%) |