Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 12.71 | 12.98 | 12.16 | 12.98 | 11,426 | +0.73(+5.93%) |
Apr 29, 2009 | 11.54 | 12.25 | 11.52 | 12.25 | 9,542 | +0.76(+6.60%) |
Apr 28, 2009 | 12.12 | 12.12 | 11.38 | 11.49 | 47,726 | -0.63(-5.19%) |
Apr 27, 2009 | 12.00 | 12.57 | 11.24 | 12.12 | 32,625 | +0.31(+2.58%) |
Apr 24, 2009 | 12.80 | 13.00 | 11.82 | 11.82 | 16,845 | -0.76(-6.07%) |
Apr 23, 2009 | 12.82 | 12.98 | 12.52 | 12.58 | 13,758 | -0.14(-1.13%) |
Apr 22, 2009 | 12.51 | 13.00 | 12.51 | 12.72 | 10,192 | +0.06(+0.47%) |
Apr 21, 2009 | 12.63 | 12.97 | 12.54 | 12.66 | 17,361 | +0.22(+1.75%) |
Apr 20, 2009 | 13.27 | 13.27 | 12.19 | 12.45 | 21,954 | -0.96(-7.15%) |
Apr 17, 2009 | 13.20 | 13.40 | 12.70 | 13.40 | 18,982 | +0.48(+3.72%) |
Apr 16, 2009 | 12.83 | 13.14 | 12.46 | 12.92 | 36,413 | +0.53(+4.26%) |
Apr 15, 2009 | 13.83 | 14.27 | 12.17 | 12.40 | 36,627 | -0.84(-6.33%) |
Apr 14, 2009 | 13.64 | 13.64 | 13.20 | 13.23 | 1,780 | -1.17(-8.13%) |
Apr 13, 2009 | 15.03 | 15.03 | 14.01 | 14.40 | 13,404 | -0.62(-4.16%) |
Apr 09, 2009 | 14.66 | 15.03 | 14.34 | 15.03 | 7,439 | +0.93(+6.63%) |
Apr 08, 2009 | 14.09 | 14.09 | 14.07 | 14.09 | 864 | +0.09(+0.66%) |
Apr 07, 2009 | 13.86 | 14.15 | 13.86 | 14.00 | 1,716 | -0.16(-1.11%) |
Apr 06, 2009 | 13.88 | 14.24 | 13.88 | 14.16 | 2,857 | +0.15(+1.09%) |
Apr 03, 2009 | 13.58 | 14.17 | 13.58 | 14.01 | 5,068 | -0.16(-1.11%) |
Apr 02, 2009 | 12.55 | 14.16 | 12.55 | 14.16 | 13,097 | +1.86(+15.07%) |
Apr 01, 2009 | 12.70 | 12.96 | 12.31 | 12.31 | 3,153 | -0.34(-2.71%) |
Mar 31, 2009 | 12.26 | 12.83 | 12.26 | 12.65 | 7,445 | +0.62(+5.15%) |
Mar 30, 2009 | 12.03 | 12.26 | 12.03 | 12.03 | 4,121 | -0.75(-5.86%) |
Mar 26, 2009 | 12.00 | 12.78 | 12.00 | 12.78 | 18,146 | +0.34(+2.71%) |
Mar 25, 2009 | 12.26 | 12.89 | 12.26 | 12.44 | 3,605 | +0.06(+0.49%) |
Mar 24, 2009 | 12.63 | 12.63 | 12.08 | 12.38 | 4,197 | -0.60(-4.63%) |
Mar 23, 2009 | 12.85 | 12.98 | 12.65 | 12.98 | 64,465 | +0.03(+0.25%) |
Mar 20, 2009 | 12.97 | 13.03 | 12.36 | 12.95 | 10,063 | +0.22(+1.71%) |
Mar 19, 2009 | 12.55 | 12.78 | 12.41 | 12.73 | 4,186 | -0.03(-0.22%) |
Mar 18, 2009 | 12.55 | 12.82 | 12.52 | 12.76 | 6,239 | +0.02(+0.15%) |
Mar 17, 2009 | 11.49 | 12.74 | 11.49 | 12.74 | 23,227 | +1.52(+13.52%) |
Mar 16, 2009 | 12.38 | 12.43 | 11.14 | 11.22 | 7,456 | -0.19(-1.70%) |
Mar 13, 2009 | 10.41 | 11.59 | 10.29 | 11.42 | 18,989 | +0.55(+5.02%) |
Mar 12, 2009 | 9.740 | 10.87 | 9.554 | 10.87 | 29,177 | +0.03(+0.26%) |
Mar 11, 2009 | 11.06 | 11.51 | 10.71 | 10.85 | 15,500 | -0.25(-2.29%) |
Mar 10, 2009 | 11.91 | 11.91 | 10.49 | 11.10 | 29,337 | -0.47(-4.08%) |
Mar 09, 2009 | 12.34 | 12.50 | 11.55 | 11.57 | 4,136 | -0.88(-7.10%) |
Mar 06, 2009 | 12.08 | 13.08 | 11.77 | 12.46 | 4,227 | -0.01(-0.11%) |
Mar 05, 2009 | 11.96 | 12.55 | 11.96 | 12.47 | 3,656 | -0.26(-2.07%) |
Mar 04, 2009 | 12.68 | 13.44 | 12.04 | 12.73 | 5,991 | -1.40(-9.92%) |
Mar 02, 2009 | 14.24 | 14.62 | 14.05 | 14.13 | 5,187 | +0.24(+1.70%) |
Feb 27, 2009 | 13.44 | 14.67 | 12.14 | 13.90 | 8,468 | +0.09(+0.64%) |
Feb 26, 2009 | 13.92 | 14.47 | 13.81 | 13.81 | 5,368 | +0.27(+2.02%) |
Feb 25, 2009 | 13.58 | 14.29 | 13.33 | 13.54 | 1,177 | +0.03(+0.24%) |
Feb 24, 2009 | 12.95 | 13.73 | 12.15 | 13.51 | 24,176 | +0.24(+1.81%) |
Feb 23, 2009 | 13.16 | 13.62 | 13.07 | 13.27 | 3,086 | -0.08(-0.59%) |
Feb 20, 2009 | 14.19 | 14.19 | 13.08 | 13.34 | 9,148 | -0.95(-6.67%) |
Feb 19, 2009 | 15.02 | 15.02 | 14.30 | 14.30 | 5,262 | -0.56(-3.74%) |
Feb 18, 2009 | 14.95 | 15.04 | 14.74 | 14.85 | 4,074 | -0.04(-0.25%) |
Feb 17, 2009 | 15.08 | 15.31 | 14.89 | 14.89 | 3,090 | -0.41(-2.69%) |
Feb 13, 2009 | 15.38 | 15.71 | 14.87 | 15.30 | 3,166 | -0.19(-1.22%) |
Feb 12, 2009 | 15.49 | 15.61 | 15.27 | 15.49 | 1,860 | -0.33(-2.11%) |
Feb 11, 2009 | 15.75 | 16.05 | 15.52 | 15.82 | 7,839 | +0.25(+1.60%) |
Feb 10, 2009 | 16.19 | 16.19 | 15.57 | 15.57 | 3,756 | -0.62(-3.83%) |
Feb 09, 2009 | 16.50 | 16.99 | 16.08 | 16.19 | 3,464 | -0.45(-2.72%) |
Feb 06, 2009 | 16.59 | 16.97 | 16.43 | 16.65 | 6,633 | -0.04(-0.25%) |
Feb 05, 2009 | 16.95 | 16.98 | 16.43 | 16.69 | 5,191 | +0.00(+0.03%) |
Feb 04, 2009 | 17.58 | 17.58 | 16.56 | 16.68 | 3,241 | -1.33(-7.40%) |
Feb 03, 2009 | 17.30 | 18.31 | 17.21 | 18.02 | 12,756 | +0.43(+2.45%) |