Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 13.54 | 15.13 | 12.67 | 14.43 | 1,326,792 | +1.37(+10.52%) |
Apr 29, 2009 | 12.77 | 13.08 | 12.51 | 13.06 | 429,205 | +0.47(+3.71%) |
Apr 28, 2009 | 12.46 | 12.90 | 12.46 | 12.59 | 320,796 | +0.00(+0.00%) |
Apr 27, 2009 | 12.66 | 12.87 | 12.45 | 12.59 | 503,338 | -0.16(-1.25%) |
Apr 24, 2009 | 13.21 | 13.37 | 12.69 | 12.75 | 395,301 | -0.41(-3.14%) |
Apr 23, 2009 | 13.61 | 13.82 | 13.01 | 13.17 | 451,383 | -0.52(-3.80%) |
Apr 22, 2009 | 13.32 | 13.99 | 13.30 | 13.69 | 229,087 | +0.17(+1.23%) |
Apr 21, 2009 | 13.19 | 13.59 | 13.03 | 13.52 | 251,976 | +0.29(+2.17%) |
Apr 20, 2009 | 13.56 | 13.75 | 12.98 | 13.23 | 265,671 | -0.59(-4.29%) |
Apr 17, 2009 | 13.93 | 14.01 | 13.61 | 13.83 | 202,453 | -0.14(-1.00%) |
Apr 16, 2009 | 13.80 | 14.20 | 13.27 | 13.97 | 561,103 | +0.33(+2.45%) |
Apr 15, 2009 | 13.33 | 13.91 | 13.28 | 13.63 | 310,294 | +0.18(+1.34%) |
Apr 14, 2009 | 13.52 | 13.70 | 13.34 | 13.45 | 212,617 | -0.19(-1.37%) |
Apr 13, 2009 | 13.58 | 13.80 | 13.25 | 13.64 | 388,699 | -0.03(-0.20%) |
Apr 09, 2009 | 13.85 | 14.09 | 13.59 | 13.67 | 312,027 | +0.15(+1.14%) |
Apr 08, 2009 | 13.50 | 13.73 | 13.27 | 13.51 | 149,323 | +0.13(+1.00%) |
Apr 07, 2009 | 13.59 | 13.75 | 13.19 | 13.38 | 454,549 | -0.40(-2.90%) |
Apr 06, 2009 | 13.69 | 14.11 | 13.63 | 13.78 | 434,799 | -0.01(-0.10%) |
Apr 03, 2009 | 13.41 | 13.79 | 12.97 | 13.79 | 454,893 | +0.42(+3.14%) |
Apr 02, 2009 | 13.05 | 13.72 | 12.87 | 13.37 | 397,219 | +0.57(+4.49%) |
Apr 01, 2009 | 12.47 | 13.01 | 12.07 | 12.80 | 391,119 | +0.12(+0.94%) |
Mar 31, 2009 | 12.78 | 13.02 | 12.63 | 12.68 | 217,609 | -0.02(-0.16%) |
Mar 30, 2009 | 12.47 | 12.78 | 12.13 | 12.70 | 469,486 | -0.49(-3.69%) |
Mar 26, 2009 | 12.94 | 13.33 | 12.86 | 13.19 | 193,597 | +0.36(+2.81%) |
Mar 25, 2009 | 12.91 | 13.18 | 12.62 | 12.83 | 442,299 | -0.04(-0.31%) |
Mar 24, 2009 | 13.51 | 13.67 | 12.78 | 12.87 | 288,994 | -0.84(-6.13%) |
Mar 23, 2009 | 13.19 | 13.71 | 13.17 | 13.71 | 242,788 | +0.79(+6.09%) |
Mar 20, 2009 | 13.33 | 13.44 | 12.75 | 12.92 | 306,675 | -0.45(-3.39%) |
Mar 19, 2009 | 13.95 | 14.13 | 13.23 | 13.37 | 270,186 | -0.55(-3.97%) |
Mar 18, 2009 | 13.63 | 14.39 | 13.53 | 13.93 | 223,105 | +0.31(+2.30%) |
Mar 17, 2009 | 13.18 | 13.62 | 12.95 | 13.61 | 240,508 | +0.39(+2.92%) |
Mar 16, 2009 | 13.63 | 13.88 | 13.17 | 13.23 | 411,369 | -0.35(-2.60%) |
Mar 13, 2009 | 12.69 | 13.66 | 12.59 | 13.58 | 0 | +0.87(+6.82%) |
Mar 12, 2009 | 12.30 | 12.98 | 12.20 | 12.71 | 512,373 | +0.31(+2.47%) |
Mar 11, 2009 | 12.40 | 13.03 | 12.33 | 12.41 | 661,327 | -0.01(-0.05%) |
Mar 10, 2009 | 11.81 | 12.60 | 11.79 | 12.41 | 548,982 | +0.85(+7.32%) |
Mar 09, 2009 | 11.29 | 11.72 | 11.14 | 11.57 | 432,289 | +0.14(+1.23%) |
Mar 06, 2009 | 11.54 | 11.99 | 11.36 | 11.43 | 0 | -0.21(-1.83%) |
Mar 05, 2009 | 12.55 | 12.59 | 11.59 | 11.64 | 358,603 | -1.19(-9.25%) |
Mar 04, 2009 | 11.85 | 13.32 | 11.83 | 12.83 | 614,820 | +0.93(+7.79%) |
Mar 02, 2009 | 12.17 | 12.31 | 11.76 | 11.90 | 418,030 | -0.59(-4.70%) |
Feb 27, 2009 | 12.87 | 12.87 | 12.01 | 12.49 | 0 | -0.35(-2.75%) |
Feb 26, 2009 | 13.57 | 13.63 | 12.62 | 12.84 | 701,179 | -0.73(-5.40%) |
Feb 25, 2009 | 14.04 | 14.04 | 13.30 | 13.57 | 574,563 | -0.51(-3.60%) |
Feb 24, 2009 | 13.42 | 14.15 | 13.25 | 14.08 | 371,466 | +0.76(+5.71%) |
Feb 23, 2009 | 14.48 | 14.48 | 13.05 | 13.32 | 504,106 | -1.15(-7.93%) |
Feb 20, 2009 | 14.24 | 14.63 | 13.96 | 14.47 | 425,305 | +0.02(+0.14%) |
Feb 19, 2009 | 14.65 | 14.85 | 14.31 | 14.45 | 493,383 | -0.03(-0.23%) |
Feb 18, 2009 | 14.46 | 15.16 | 14.10 | 14.48 | 803,434 | +0.15(+1.07%) |
Feb 17, 2009 | 14.04 | 14.44 | 13.88 | 14.33 | 357,796 | -0.15(-1.06%) |
Feb 13, 2009 | 14.07 | 14.65 | 14.07 | 14.48 | 607,048 | +0.45(+3.18%) |
Feb 12, 2009 | 12.62 | 14.13 | 12.62 | 14.03 | 793,573 | +1.23(+9.64%) |
Feb 11, 2009 | 12.64 | 12.81 | 12.39 | 12.80 | 385,540 | +0.25(+1.97%) |
Feb 10, 2009 | 12.89 | 12.93 | 12.18 | 12.55 | 874,210 | -0.36(-2.79%) |
Feb 09, 2009 | 13.16 | 13.42 | 12.83 | 12.91 | 204,036 | -0.38(-2.86%) |
Feb 06, 2009 | 12.60 | 13.40 | 12.54 | 13.29 | 858,711 | +0.72(+5.73%) |
Feb 05, 2009 | 12.22 | 12.79 | 12.22 | 12.57 | 187,089 | +0.27(+2.22%) |
Feb 04, 2009 | 12.45 | 12.72 | 12.16 | 12.30 | 245,913 | -0.15(-1.23%) |
Feb 03, 2009 | 12.21 | 12.63 | 12.01 | 12.45 | 327,279 | +0.28(+2.30%) |