Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 12.69 | 12.91 | 12.32 | 12.39 | 83,950 | -0.20(-1.58%) |
Apr 29, 2009 | 12.38 | 12.76 | 12.23 | 12.59 | 48,087 | +0.31(+2.49%) |
Apr 28, 2009 | 11.97 | 12.84 | 11.97 | 12.29 | 50,539 | -0.05(-0.37%) |
Apr 27, 2009 | 12.32 | 12.61 | 12.17 | 12.33 | 89,434 | -0.25(-2.00%) |
Apr 24, 2009 | 13.32 | 13.32 | 12.54 | 12.58 | 104,089 | -0.24(-1.90%) |
Apr 23, 2009 | 13.19 | 13.19 | 12.45 | 12.83 | 68,135 | -0.33(-2.50%) |
Apr 22, 2009 | 13.21 | 13.55 | 12.85 | 13.16 | 67,495 | -0.35(-2.60%) |
Apr 21, 2009 | 12.66 | 13.55 | 12.66 | 13.51 | 76,207 | +0.78(+6.12%) |
Apr 20, 2009 | 13.32 | 13.68 | 12.72 | 12.73 | 61,055 | -1.00(-7.29%) |
Apr 17, 2009 | 13.74 | 13.98 | 13.41 | 13.73 | 128,099 | -0.02(-0.17%) |
Apr 16, 2009 | 13.80 | 14.23 | 13.22 | 13.75 | 85,594 | +0.08(+0.56%) |
Apr 15, 2009 | 12.96 | 13.71 | 12.95 | 13.68 | 46,488 | +0.57(+4.37%) |
Apr 14, 2009 | 13.81 | 13.87 | 13.06 | 13.10 | 70,824 | -1.01(-7.14%) |
Apr 13, 2009 | 13.73 | 14.21 | 13.73 | 14.11 | 69,520 | +0.10(+0.71%) |
Apr 09, 2009 | 13.55 | 14.04 | 13.10 | 14.01 | 90,420 | +0.77(+5.83%) |
Apr 08, 2009 | 13.21 | 13.28 | 12.96 | 13.24 | 78,212 | +0.11(+0.87%) |
Apr 07, 2009 | 13.36 | 13.56 | 13.10 | 13.13 | 89,271 | -0.42(-3.10%) |
Apr 06, 2009 | 13.73 | 13.86 | 13.36 | 13.55 | 88,369 | -0.45(-3.22%) |
Apr 03, 2009 | 13.59 | 14.00 | 13.39 | 14.00 | 75,818 | +0.29(+2.12%) |
Apr 02, 2009 | 13.74 | 13.82 | 13.55 | 13.71 | 119,819 | +0.21(+1.58%) |
Apr 01, 2009 | 13.18 | 13.61 | 13.13 | 13.49 | 111,249 | +0.05(+0.40%) |
Mar 31, 2009 | 13.39 | 13.66 | 13.05 | 13.44 | 140,645 | +0.30(+2.27%) |
Mar 30, 2009 | 13.09 | 13.30 | 12.99 | 13.14 | 93,022 | -1.14(-7.97%) |
Mar 26, 2009 | 14.50 | 14.58 | 13.64 | 14.28 | 81,424 | -0.04(-0.27%) |
Mar 25, 2009 | 14.25 | 14.34 | 13.41 | 14.32 | 119,974 | +0.80(+5.93%) |
Mar 24, 2009 | 14.29 | 14.55 | 13.51 | 13.52 | 98,299 | -0.99(-6.79%) |
Mar 23, 2009 | 13.55 | 14.50 | 13.16 | 14.50 | 112,160 | +1.41(+10.79%) |
Mar 20, 2009 | 13.62 | 13.81 | 13.07 | 13.09 | 116,543 | -0.37(-2.72%) |
Mar 19, 2009 | 13.81 | 13.91 | 13.40 | 13.45 | 85,060 | -0.25(-1.84%) |
Mar 18, 2009 | 13.26 | 13.89 | 12.94 | 13.71 | 126,095 | +0.40(+3.04%) |
Mar 17, 2009 | 12.06 | 13.31 | 12.06 | 13.30 | 103,742 | +0.68(+5.38%) |
Mar 16, 2009 | 13.04 | 13.08 | 12.47 | 12.62 | 151,951 | -0.31(-2.36%) |
Mar 13, 2009 | 13.17 | 13.28 | 12.78 | 12.93 | 72,768 | -0.12(-0.94%) |
Mar 12, 2009 | 12.03 | 13.14 | 11.71 | 13.05 | 91,114 | +0.98(+8.16%) |
Mar 11, 2009 | 12.42 | 12.74 | 11.85 | 12.06 | 111,164 | -0.24(-1.92%) |
Mar 10, 2009 | 11.84 | 12.34 | 11.74 | 12.30 | 121,424 | +0.76(+6.55%) |
Mar 09, 2009 | 11.45 | 11.68 | 11.34 | 11.55 | 131,766 | +0.00(+0.00%) |
Mar 06, 2009 | 11.15 | 11.57 | 10.92 | 11.55 | 115,718 | +0.48(+4.35%) |
Mar 05, 2009 | 11.40 | 11.56 | 10.91 | 11.06 | 105,315 | -0.63(-5.36%) |
Mar 04, 2009 | 11.57 | 11.91 | 11.36 | 11.69 | 104,643 | -0.51(-4.19%) |
Mar 02, 2009 | 12.54 | 12.96 | 12.14 | 12.20 | 123,551 | -0.56(-4.43%) |
Feb 27, 2009 | 12.78 | 13.26 | 12.51 | 12.77 | 49,249 | -0.30(-2.28%) |
Feb 26, 2009 | 13.47 | 13.70 | 13.02 | 13.07 | 54,575 | -0.30(-2.23%) |
Feb 25, 2009 | 13.42 | 13.93 | 12.84 | 13.36 | 140,450 | -0.15(-1.13%) |
Feb 24, 2009 | 13.66 | 13.74 | 13.37 | 13.52 | 245,502 | +0.05(+0.34%) |
Feb 23, 2009 | 14.09 | 14.11 | 13.45 | 13.47 | 109,834 | -0.76(-5.31%) |
Feb 20, 2009 | 14.36 | 14.48 | 13.84 | 14.23 | 122,905 | -0.31(-2.10%) |
Feb 19, 2009 | 15.44 | 15.44 | 14.36 | 14.53 | 111,890 | -0.76(-4.95%) |
Feb 18, 2009 | 15.39 | 15.78 | 15.15 | 15.29 | 50,426 | +0.01(+0.05%) |
Feb 17, 2009 | 16.18 | 16.79 | 15.04 | 15.28 | 154,071 | -1.67(-9.86%) |
Feb 13, 2009 | 17.35 | 17.53 | 16.68 | 16.95 | 90,858 | -0.19(-1.11%) |
Feb 12, 2009 | 16.62 | 17.39 | 16.57 | 17.14 | 139,437 | +0.24(+1.40%) |
Feb 11, 2009 | 16.56 | 16.93 | 16.39 | 16.91 | 106,471 | +0.40(+2.40%) |
Feb 10, 2009 | 17.21 | 17.52 | 16.46 | 16.51 | 118,464 | -0.75(-4.34%) |
Feb 09, 2009 | 17.17 | 17.50 | 16.84 | 17.26 | 87,435 | -0.04(-0.22%) |
Feb 06, 2009 | 16.79 | 17.39 | 16.75 | 17.30 | 124,912 | +0.53(+3.14%) |
Feb 05, 2009 | 16.74 | 17.12 | 16.62 | 16.77 | 90,752 | +0.01(+0.05%) |
Feb 04, 2009 | 16.91 | 17.31 | 16.65 | 16.76 | 60,201 | -0.10(-0.59%) |
Feb 03, 2009 | 17.49 | 17.55 | 16.55 | 16.86 | 91,645 | -0.50(-2.86%) |