Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 13.15 | 13.15 | 13.15 | 13.15 | 0 | -0.30(-2.23%) |
Apr 29, 2009 | 13.36 | 13.45 | 13.20 | 13.45 | 5,463 | +0.55(+4.26%) |
Apr 28, 2009 | 12.90 | 12.95 | 12.55 | 12.90 | 7,100 | -0.60(-4.44%) |
Apr 27, 2009 | 13.30 | 13.50 | 13.05 | 13.50 | 4,100 | -0.25(-1.82%) |
Apr 24, 2009 | 13.72 | 14.00 | 13.72 | 13.75 | 2,345 | +0.10(+0.73%) |
Apr 23, 2009 | 13.60 | 13.65 | 13.60 | 13.65 | 1,550 | +0.50(+3.80%) |
Apr 22, 2009 | 13.00 | 13.15 | 13.00 | 13.15 | 1,000 | +0.40(+3.14%) |
Apr 21, 2009 | 12.63 | 12.75 | 12.63 | 12.75 | 3,300 | -0.15(-1.16%) |
Apr 20, 2009 | 13.25 | 13.25 | 12.56 | 12.90 | 3,838 | -0.85(-6.18%) |
Apr 17, 2009 | 13.75 | 13.85 | 13.74 | 13.75 | 1,600 | -0.20(-1.43%) |
Apr 16, 2009 | 13.97 | 13.97 | 13.73 | 13.95 | 20,300 | +0.15(+1.09%) |
Apr 15, 2009 | 13.42 | 13.80 | 13.42 | 13.80 | 650 | +0.10(+0.73%) |
Apr 14, 2009 | 14.10 | 14.10 | 13.25 | 13.70 | 4,484 | -0.30(-2.14%) |
Apr 13, 2009 | 13.70 | 14.30 | 13.70 | 14.00 | 2,750 | +0.25(+1.82%) |
Apr 09, 2009 | 13.80 | 14.10 | 13.70 | 13.75 | 6,500 | +0.25(+1.85%) |
Apr 08, 2009 | 13.40 | 13.50 | 13.40 | 13.50 | 200 | +0.10(+0.75%) |
Apr 07, 2009 | 13.40 | 13.40 | 13.40 | 13.40 | 400 | -0.10(-0.74%) |
Apr 06, 2009 | 13.50 | 13.65 | 13.50 | 13.50 | 2,855 | +0.10(+0.75%) |
Apr 03, 2009 | 13.20 | 13.40 | 13.20 | 13.40 | 1,200 | -0.10(-0.74%) |
Apr 02, 2009 | 13.05 | 13.50 | 13.00 | 13.50 | 1,200 | +1.10(+8.87%) |
Apr 01, 2009 | 12.08 | 12.60 | 12.08 | 12.40 | 1,700 | +0.28(+2.31%) |
Mar 31, 2009 | 12.32 | 12.37 | 12.12 | 12.12 | 2,500 | +0.17(+1.42%) |
Mar 30, 2009 | 11.99 | 12.20 | 11.89 | 11.95 | 2,390 | -1.80(-13.09%) |
Mar 26, 2009 | 13.94 | 14.10 | 13.75 | 13.75 | 21,620 | -0.35(-2.48%) |
Mar 25, 2009 | 13.80 | 14.35 | 13.78 | 14.10 | 11,700 | +0.95(+7.22%) |
Mar 24, 2009 | 12.90 | 13.15 | 12.66 | 13.15 | 3,187 | -0.65(-4.71%) |
Mar 23, 2009 | 13.70 | 13.80 | 13.70 | 13.80 | 9,002 | +1.60(+13.11%) |
Mar 20, 2009 | 12.34 | 12.35 | 11.85 | 12.20 | 53,738 | -0.46(-3.63%) |
Mar 19, 2009 | 12.46 | 12.66 | 12.40 | 12.66 | 6,988 | +1.06(+9.14%) |
Mar 18, 2009 | 11.92 | 11.92 | 11.60 | 11.60 | 2,425 | -0.30(-2.52%) |
Mar 17, 2009 | 11.67 | 12.10 | 11.67 | 11.90 | 6,214 | +0.25(+2.15%) |
Mar 16, 2009 | 11.73 | 11.73 | 11.40 | 11.65 | 3,300 | +0.00(+0.00%) |
Mar 13, 2009 | 11.75 | 11.90 | 11.45 | 11.65 | 4,000 | +0.30(+2.64%) |
Mar 12, 2009 | 11.00 | 11.40 | 11.00 | 11.35 | 8,566 | -0.85(-6.97%) |
Mar 11, 2009 | 12.05 | 12.20 | 11.75 | 12.20 | 8,693 | +0.40(+3.39%) |
Mar 10, 2009 | 11.85 | 12.05 | 11.80 | 11.80 | 6,264 | +1.20(+11.32%) |
Mar 09, 2009 | 10.60 | 10.60 | 10.60 | 10.60 | 1,766 | -0.05(-0.47%) |
Mar 06, 2009 | 10.69 | 10.72 | 10.55 | 10.65 | 31,537 | +0.40(+3.90%) |
Mar 05, 2009 | 10.45 | 10.45 | 10.25 | 10.25 | 6,000 | -0.53(-4.92%) |
Mar 04, 2009 | 10.70 | 10.78 | 10.40 | 10.78 | 3,445 | +0.78(+7.80%) |
Mar 02, 2009 | 10.35 | 10.37 | 10.00 | 10.00 | 17,200 | -0.80(-7.41%) |
Feb 27, 2009 | 10.70 | 10.90 | 10.62 | 10.80 | 43,524 | -0.10(-0.92%) |
Feb 26, 2009 | 10.85 | 10.95 | 10.85 | 10.90 | 4,987 | +1.30(+13.54%) |
Feb 25, 2009 | 9.970 | 9.970 | 9.600 | 9.600 | 4,403 | +0.15(+1.59%) |
Feb 24, 2009 | 9.870 | 9.870 | 9.450 | 9.450 | 900 | +0.05(+0.53%) |
Feb 23, 2009 | 10.00 | 10.00 | 9.400 | 9.400 | 1,998 | -0.10(-1.05%) |
Feb 20, 2009 | 9.600 | 9.750 | 9.500 | 9.500 | 4,480 | -0.70(-6.86%) |
Feb 19, 2009 | 10.09 | 10.20 | 9.900 | 10.20 | 1,923 | +0.30(+3.03%) |
Feb 18, 2009 | 9.950 | 9.950 | 9.510 | 9.900 | 2,980 | -0.25(-2.46%) |
Feb 17, 2009 | 10.38 | 10.38 | 10.00 | 10.15 | 8,043 | -2.00(-16.46%) |
Feb 13, 2009 | 12.20 | 12.20 | 12.15 | 12.15 | 398 | +0.25(+2.10%) |
Feb 12, 2009 | 11.91 | 12.10 | 11.80 | 11.90 | 20,466 | -0.35(-2.86%) |
Feb 11, 2009 | 12.03 | 12.36 | 12.03 | 12.25 | 10,417 | +0.25(+2.08%) |
Feb 10, 2009 | 12.18 | 12.29 | 11.95 | 12.00 | 23,240 | +0.20(+1.69%) |
Feb 09, 2009 | 11.88 | 12.00 | 11.66 | 11.80 | 6,080 | +0.70(+6.31%) |
Feb 06, 2009 | 10.55 | 11.10 | 10.55 | 11.10 | 3,100 | +0.80(+7.77%) |
Feb 05, 2009 | 10.28 | 10.50 | 10.10 | 10.30 | 21,131 | +0.05(+0.49%) |
Feb 04, 2009 | 10.38 | 10.50 | 10.20 | 10.25 | 37,630 | -0.15(-1.44%) |
Feb 03, 2009 | 10.25 | 10.55 | 10.25 | 10.40 | 43,673 | +0.30(+2.97%) |