Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 13.35 | 13.37 | 12.99 | 13.01 | 647,285 | -0.25(-1.92%) |
Apr 29, 2009 | 13.12 | 13.34 | 13.08 | 13.27 | 500,515 | +0.27(+2.08%) |
Apr 28, 2009 | 12.81 | 13.27 | 12.39 | 12.99 | 306,483 | -0.22(-1.68%) |
Apr 27, 2009 | 13.36 | 13.40 | 13.08 | 13.22 | 246,156 | -0.31(-2.30%) |
Apr 24, 2009 | 13.56 | 13.56 | 13.18 | 13.53 | 594,089 | +0.21(+1.60%) |
Apr 23, 2009 | 12.54 | 13.36 | 12.52 | 13.31 | 321,882 | +0.84(+6.70%) |
Apr 22, 2009 | 12.26 | 12.81 | 12.13 | 12.48 | 390,484 | -0.65(-4.93%) |
Apr 21, 2009 | 12.22 | 13.15 | 12.22 | 13.13 | 336,756 | +0.81(+6.59%) |
Apr 20, 2009 | 12.23 | 12.38 | 12.17 | 12.31 | 345,758 | -0.29(-2.28%) |
Apr 17, 2009 | 12.33 | 12.68 | 12.33 | 12.60 | 316,289 | +0.27(+2.19%) |
Apr 16, 2009 | 12.38 | 12.54 | 12.23 | 12.33 | 253,577 | +0.23(+1.90%) |
Apr 15, 2009 | 12.05 | 12.18 | 11.89 | 12.10 | 373,008 | +0.25(+2.08%) |
Apr 14, 2009 | 11.79 | 11.99 | 11.72 | 11.86 | 357,895 | +0.28(+2.41%) |
Apr 13, 2009 | 11.31 | 11.61 | 11.06 | 11.58 | 139,572 | +0.32(+2.84%) |
Apr 09, 2009 | 11.27 | 11.37 | 10.99 | 11.26 | 503,332 | +0.33(+3.00%) |
Apr 08, 2009 | 11.00 | 11.02 | 10.74 | 10.93 | 176,727 | -0.07(-0.67%) |
Apr 07, 2009 | 10.97 | 11.40 | 10.91 | 11.00 | 229,646 | -0.38(-3.31%) |
Apr 06, 2009 | 10.98 | 11.45 | 10.95 | 11.38 | 269,067 | +0.14(+1.24%) |
Apr 03, 2009 | 10.95 | 11.31 | 10.82 | 11.24 | 214,653 | +0.34(+3.16%) |
Apr 02, 2009 | 10.76 | 11.05 | 10.36 | 10.90 | 355,961 | +0.52(+4.98%) |
Apr 01, 2009 | 9.822 | 10.45 | 9.822 | 10.38 | 266,867 | +1.33(+14.67%) |
Mar 31, 2009 | 9.502 | 9.568 | 8.830 | 9.051 | 683,284 | -0.50(-5.24%) |
Mar 30, 2009 | 9.682 | 9.707 | 9.191 | 9.551 | 204,016 | -1.09(-10.25%) |
Mar 26, 2009 | 10.29 | 10.70 | 10.21 | 10.64 | 315,104 | +0.39(+3.84%) |
Mar 25, 2009 | 9.576 | 10.55 | 9.461 | 10.25 | 532,832 | +1.00(+10.82%) |
Mar 24, 2009 | 9.412 | 9.633 | 9.161 | 9.248 | 259,566 | -0.27(-2.84%) |
Mar 23, 2009 | 9.223 | 9.560 | 9.182 | 9.519 | 543,070 | +0.35(+3.85%) |
Mar 20, 2009 | 8.354 | 9.256 | 8.207 | 9.166 | 1,068,826 | +0.70(+8.23%) |
Mar 19, 2009 | 8.486 | 8.690 | 8.404 | 8.469 | 113,241 | +0.35(+4.34%) |
Mar 18, 2009 | 7.666 | 8.117 | 7.625 | 8.117 | 94,694 | +0.34(+4.43%) |
Mar 17, 2009 | 7.280 | 7.772 | 7.231 | 7.772 | 165,479 | +0.24(+3.16%) |
Mar 16, 2009 | 7.026 | 7.641 | 7.010 | 7.534 | 353,781 | +1.24(+19.66%) |
Mar 13, 2009 | 6.075 | 6.411 | 5.969 | 6.296 | 0 | +0.25(+4.07%) |
Mar 12, 2009 | 6.042 | 6.051 | 5.731 | 6.051 | 278,293 | +0.00(+0.00%) |
Mar 11, 2009 | 6.141 | 6.329 | 5.889 | 6.051 | 182,875 | +0.02(+0.27%) |
Mar 10, 2009 | 5.960 | 6.042 | 5.928 | 6.034 | 198,339 | +0.27(+4.69%) |
Mar 09, 2009 | 5.837 | 5.887 | 5.698 | 5.764 | 172,353 | -0.17(-2.90%) |
Mar 06, 2009 | 6.280 | 6.280 | 5.788 | 5.936 | 0 | -0.16(-2.56%) |
Mar 05, 2009 | 6.141 | 6.280 | 5.903 | 6.092 | 348,485 | -0.07(-1.07%) |
Mar 04, 2009 | 6.206 | 6.313 | 6.083 | 6.157 | 423,686 | +0.04(+0.67%) |
Mar 02, 2009 | 6.157 | 6.313 | 5.952 | 6.116 | 112,980 | +0.05(+0.81%) |
Feb 27, 2009 | 6.370 | 6.403 | 6.010 | 6.067 | 0 | +0.13(+2.21%) |
Feb 26, 2009 | 6.010 | 6.116 | 5.911 | 5.936 | 259,894 | +0.02(+0.42%) |
Feb 25, 2009 | 5.969 | 6.059 | 5.854 | 5.911 | 198,149 | -0.15(-2.44%) |
Feb 24, 2009 | 5.960 | 6.092 | 5.821 | 6.059 | 146,125 | +0.28(+4.82%) |
Feb 23, 2009 | 6.075 | 6.100 | 5.747 | 5.780 | 181,769 | -0.30(-4.86%) |
Feb 20, 2009 | 6.001 | 6.174 | 5.936 | 6.075 | 337,126 | -0.47(-7.14%) |
Feb 19, 2009 | 6.255 | 6.542 | 6.182 | 6.542 | 230,824 | +0.22(+3.50%) |
Feb 18, 2009 | 6.346 | 6.428 | 6.190 | 6.321 | 146,032 | +0.13(+2.12%) |
Feb 17, 2009 | 6.370 | 6.403 | 6.133 | 6.190 | 185,259 | -0.38(-5.74%) |
Feb 13, 2009 | 6.559 | 6.747 | 6.493 | 6.567 | 285,375 | +0.02(+0.25%) |
Feb 12, 2009 | 6.321 | 6.551 | 6.272 | 6.551 | 196,954 | -0.02(-0.25%) |
Feb 11, 2009 | 6.296 | 6.567 | 6.264 | 6.567 | 451,404 | +0.76(+13.14%) |
Feb 10, 2009 | 6.108 | 6.141 | 5.755 | 5.805 | 400,933 | -0.43(-6.96%) |
Feb 09, 2009 | 6.010 | 6.305 | 6.001 | 6.239 | 242,020 | +0.39(+6.73%) |
Feb 06, 2009 | 5.829 | 5.960 | 5.772 | 5.846 | 570,841 | +0.71(+13.72%) |
Feb 05, 2009 | 5.042 | 5.141 | 5.009 | 5.141 | 317,356 | +0.11(+2.12%) |
Feb 04, 2009 | 4.919 | 5.157 | 4.919 | 5.034 | 514,187 | -0.08(-1.60%) |
Feb 03, 2009 | 5.214 | 5.214 | 4.886 | 5.116 | 368,447 | +0.15(+2.97%) |