Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 15.23 | 15.50 | 14.70 | 14.91 | 83,980 | -0.12(-0.82%) |
Apr 29, 2009 | 14.70 | 15.43 | 14.70 | 15.03 | 75,336 | +0.27(+1.85%) |
Apr 28, 2009 | 14.61 | 15.08 | 14.37 | 14.76 | 77,167 | +0.18(+1.23%) |
Apr 27, 2009 | 14.97 | 14.97 | 14.30 | 14.58 | 78,881 | -0.37(-2.47%) |
Apr 24, 2009 | 14.23 | 15.20 | 14.23 | 14.95 | 43,097 | +0.90(+6.41%) |
Apr 23, 2009 | 14.29 | 14.29 | 13.81 | 14.05 | 56,020 | -0.18(-1.26%) |
Apr 22, 2009 | 14.20 | 14.43 | 14.13 | 14.23 | 126,338 | +0.03(+0.21%) |
Apr 21, 2009 | 14.41 | 14.41 | 14.00 | 14.20 | 69,780 | -0.38(-2.61%) |
Apr 20, 2009 | 14.73 | 15.30 | 14.32 | 14.58 | 43,557 | -0.18(-1.22%) |
Apr 17, 2009 | 14.76 | 15.05 | 14.47 | 14.76 | 119,492 | +0.14(+0.96%) |
Apr 16, 2009 | 14.41 | 14.98 | 14.14 | 14.62 | 81,286 | +0.19(+1.32%) |
Apr 15, 2009 | 14.32 | 14.54 | 14.15 | 14.43 | 45,550 | +0.11(+0.77%) |
Apr 14, 2009 | 14.03 | 14.38 | 13.95 | 14.32 | 67,594 | +0.10(+0.70%) |
Apr 13, 2009 | 14.64 | 14.89 | 13.95 | 14.22 | 53,689 | -0.62(-4.15%) |
Apr 09, 2009 | 14.16 | 14.87 | 13.62 | 14.84 | 31,956 | +0.68(+4.77%) |
Apr 08, 2009 | 14.69 | 14.69 | 13.77 | 14.16 | 16,841 | +0.14(+1.00%) |
Apr 07, 2009 | 13.95 | 14.19 | 13.70 | 14.02 | 212,037 | +0.06(+0.47%) |
Apr 06, 2009 | 14.00 | 14.18 | 13.67 | 13.96 | 68,248 | -0.35(-2.41%) |
Apr 03, 2009 | 15.00 | 15.28 | 14.03 | 14.30 | 145,727 | -0.44(-2.99%) |
Apr 02, 2009 | 15.21 | 15.54 | 14.50 | 14.74 | 106,842 | -0.17(-1.14%) |
Apr 01, 2009 | 15.29 | 15.41 | 14.05 | 14.91 | 148,190 | -0.34(-2.23%) |
Mar 31, 2009 | 14.48 | 15.48 | 14.37 | 15.25 | 74,152 | +0.78(+5.39%) |
Mar 30, 2009 | 15.19 | 15.19 | 14.04 | 14.47 | 153,703 | -1.06(-6.83%) |
Mar 26, 2009 | 15.05 | 15.60 | 15.05 | 15.53 | 54,424 | +0.43(+2.85%) |
Mar 25, 2009 | 14.99 | 15.72 | 14.61 | 15.10 | 93,281 | +0.27(+1.81%) |
Mar 24, 2009 | 15.10 | 15.18 | 14.71 | 14.83 | 31,495 | -0.27(-1.77%) |
Mar 23, 2009 | 15.10 | 15.25 | 14.87 | 15.10 | 97,609 | +0.50(+3.42%) |
Mar 20, 2009 | 15.25 | 15.42 | 14.17 | 14.60 | 179,271 | -0.53(-3.50%) |
Mar 19, 2009 | 14.90 | 15.50 | 14.72 | 15.13 | 47,238 | +0.34(+2.30%) |
Mar 18, 2009 | 14.38 | 14.89 | 14.08 | 14.79 | 100,627 | +0.41(+2.85%) |
Mar 17, 2009 | 14.03 | 14.71 | 13.63 | 14.38 | 59,499 | +0.43(+3.08%) |
Mar 16, 2009 | 13.39 | 14.22 | 13.39 | 13.95 | 134,770 | +0.57(+4.26%) |
Mar 13, 2009 | 14.99 | 15.10 | 13.11 | 13.38 | 551,949 | -0.59(-4.22%) |
Mar 12, 2009 | 13.43 | 14.00 | 13.18 | 13.97 | 87,438 | +0.16(+1.16%) |
Mar 11, 2009 | 14.35 | 14.50 | 13.34 | 13.81 | 150,581 | -0.57(-3.96%) |
Mar 10, 2009 | 14.24 | 14.44 | 13.89 | 14.38 | 98,100 | +0.42(+3.01%) |
Mar 09, 2009 | 13.34 | 13.96 | 13.16 | 13.96 | 62,786 | +0.81(+6.16%) |
Mar 06, 2009 | 13.49 | 13.52 | 12.86 | 13.15 | 30,181 | -0.19(-1.42%) |
Mar 05, 2009 | 13.17 | 13.38 | 13.01 | 13.34 | 26,812 | +0.09(+0.68%) |
Mar 04, 2009 | 13.07 | 13.70 | 13.06 | 13.25 | 52,490 | +0.17(+1.27%) |
Mar 02, 2009 | 13.25 | 13.88 | 13.08 | 13.08 | 48,977 | -0.29(-2.14%) |
Feb 27, 2009 | 13.25 | 13.60 | 12.90 | 13.37 | 20,440 | -0.12(-0.89%) |
Feb 26, 2009 | 14.00 | 14.00 | 13.45 | 13.49 | 95,544 | -0.40(-2.88%) |
Feb 25, 2009 | 14.08 | 14.22 | 13.47 | 13.89 | 121,824 | -0.14(-1.00%) |
Feb 24, 2009 | 12.85 | 14.17 | 12.71 | 14.03 | 102,322 | +1.19(+9.27%) |
Feb 23, 2009 | 13.38 | 13.68 | 12.84 | 12.84 | 112,896 | -0.56(-4.18%) |
Feb 20, 2009 | 13.23 | 13.55 | 13.10 | 13.40 | 76,575 | -0.04(-0.30%) |
Feb 19, 2009 | 13.49 | 13.49 | 12.92 | 13.44 | 53,883 | -0.02(-0.15%) |
Feb 18, 2009 | 13.43 | 13.50 | 12.80 | 13.46 | 78,650 | -0.06(-0.44%) |
Feb 17, 2009 | 13.32 | 13.52 | 13.03 | 13.52 | 10,995 | +0.02(+0.15%) |
Feb 13, 2009 | 13.35 | 13.60 | 13.15 | 13.50 | 43,640 | -0.02(-0.15%) |
Feb 12, 2009 | 13.50 | 13.94 | 13.34 | 13.52 | 41,829 | -0.36(-2.59%) |
Feb 11, 2009 | 14.00 | 14.19 | 13.17 | 13.88 | 23,568 | -0.13(-0.93%) |
Feb 10, 2009 | 14.33 | 14.46 | 13.88 | 14.01 | 13,425 | -0.23(-1.62%) |
Feb 09, 2009 | 14.59 | 14.59 | 13.92 | 14.24 | 16,622 | -0.27(-1.86%) |
Feb 06, 2009 | 15.00 | 15.24 | 14.51 | 14.51 | 96,029 | -0.13(-0.89%) |
Feb 05, 2009 | 14.90 | 15.24 | 14.60 | 14.64 | 55,204 | -0.16(-1.08%) |
Feb 04, 2009 | 14.71 | 15.25 | 14.52 | 14.80 | 31,779 | +0.20(+1.37%) |
Feb 03, 2009 | 14.72 | 14.74 | 14.20 | 14.60 | 38,014 | +0.18(+1.25%) |
Feb 02, 2009 | 14.25 | 14.97 | 13.95 | 14.42 | 79,875 | +0.02(+0.14%) |
Jan 30, 2009 | 13.66 | 15.04 | 13.66 | 14.40 | 172,687 | +0.65(+4.73%) |
Jan 29, 2009 | 14.75 | 14.83 | 13.75 | 13.75 | 100,654 | -1.15(-7.72%) |
Jan 28, 2009 | 14.97 | 15.02 | 14.83 | 14.90 | 50,090 | +0.09(+0.61%) |
Jan 27, 2009 | 14.48 | 14.89 | 14.40 | 14.81 | 124,502 | +0.33(+2.28%) |
Jan 26, 2009 | 13.99 | 14.53 | 13.28 | 14.48 | 275,586 | +1.13(+8.46%) |
Jan 23, 2009 | 13.25 | 13.93 | 12.51 | 13.35 | 134,335 | -0.15(-1.11%) |
Jan 22, 2009 | 13.92 | 14.04 | 13.25 | 13.50 | 51,015 | -0.57(-4.05%) |
Jan 21, 2009 | 13.71 | 14.11 | 13.25 | 14.07 | 88,221 | +0.51(+3.76%) |
Jan 20, 2009 | 13.74 | 13.74 | 13.02 | 13.56 | 131,611 | -0.19(-1.38%) |
Jan 16, 2009 | 13.00 | 14.50 | 13.00 | 13.75 | 512,735 | +0.81(+6.26%) |
Jan 15, 2009 | 12.52 | 13.20 | 12.20 | 12.94 | 217,661 | +0.32(+2.54%) |
Jan 14, 2009 | 12.18 | 12.76 | 12.14 | 12.62 | 157,330 | -0.08(-0.63%) |
Jan 13, 2009 | 12.67 | 12.76 | 12.56 | 12.70 | 42,703 | -0.11(-0.86%) |
Jan 12, 2009 | 12.85 | 13.07 | 12.51 | 12.81 | 287,540 | -0.19(-1.46%) |
Jan 09, 2009 | 12.85 | 13.10 | 12.48 | 13.00 | 153,948 | +0.00(+0.00%) |
Jan 08, 2009 | 11.13 | 13.25 | 11.06 | 13.00 | 392,499 | +1.62(+14.24%) |
Jan 07, 2009 | 11.10 | 11.38 | 10.94 | 11.38 | 164,162 | -0.01(-0.09%) |
Jan 06, 2009 | 10.13 | 11.90 | 10.13 | 11.39 | 608,816 | +1.37(+13.63%) |
Jan 05, 2009 | 9.900 | 10.20 | 9.900 | 10.02 | 724,161 | +0.02(+0.24%) |
Jan 02, 2009 | 9.960 | 10.49 | 9.750 | 10.00 | 391,807 | +0.00(+0.00%) |
Dec 31, 2008 | 10.00 | 10.04 | 9.990 | 10.00 | 111,506 | +0.00(+0.00%) |
Dec 30, 2008 | 9.970 | 10.49 | 9.580 | 10.00 | 121,060 | +0.00(+0.00%) |
Dec 29, 2008 | 9.950 | 10.00 | 9.250 | 10.00 | 75,929 | +0.10(+1.01%) |
Dec 26, 2008 | 9.880 | 9.900 | 9.630 | 9.900 | 3,730 | +0.01(+0.10%) |
Dec 24, 2008 | 9.990 | 9.990 | 9.400 | 9.890 | 44,242 | +0.00(+0.00%) |
Dec 23, 2008 | 9.890 | 9.900 | 9.820 | 9.890 | 257,007 | +0.03(+0.30%) |
Dec 22, 2008 | 10.23 | 10.24 | 9.650 | 9.860 | 46,305 | -0.18(-1.79%) |
Dec 19, 2008 | 10.00 | 10.04 | 9.800 | 10.04 | 253,786 | +0.04(+0.40%) |
Dec 18, 2008 | 10.00 | 10.02 | 9.979 | 10.00 | 688,462 | +0.03(+0.30%) |
Dec 17, 2008 | 9.980 | 10.00 | 9.850 | 9.970 | 445,560 | +0.07(+0.71%) |
Dec 16, 2008 | 10.00 | 10.00 | 9.760 | 9.900 | 39,242 | -0.09(-0.90%) |
Dec 15, 2008 | 10.01 | 10.10 | 9.650 | 9.990 | 464,183 | +0.36(+3.74%) |
Dec 12, 2008 | 9.820 | 10.01 | 9.340 | 9.630 | 15,038 | -0.49(-4.84%) |
Dec 11, 2008 | 9.840 | 10.24 | 9.840 | 10.12 | 327,743 | +0.37(+3.79%) |
Dec 10, 2008 | 9.130 | 9.980 | 9.130 | 9.750 | 256,617 | +0.05(+0.52%) |
Dec 09, 2008 | 8.990 | 9.930 | 8.820 | 9.700 | 218,324 | +0.70(+7.78%) |
Dec 08, 2008 | 8.150 | 9.390 | 8.090 | 9.000 | 249,571 | +0.98(+12.22%) |
Dec 05, 2008 | 8.100 | 8.200 | 7.750 | 8.020 | 383,545 | -0.18(-2.20%) |
Dec 04, 2008 | 9.290 | 9.500 | 8.080 | 8.200 | 16,488 | -1.17(-12.49%) |
Dec 03, 2008 | 9.310 | 9.590 | 9.140 | 9.370 | 10,964 | -0.02(-0.21%) |
Dec 02, 2008 | 9.910 | 9.910 | 9.010 | 9.390 | 15,677 | +0.05(+0.54%) |
Dec 01, 2008 | 10.12 | 10.12 | 9.340 | 9.340 | 29,922 | -0.78(-7.71%) |
Nov 28, 2008 | 9.770 | 10.17 | 8.880 | 10.12 | 9,764 | +1.31(+14.87%) |
Nov 26, 2008 | 7.680 | 9.500 | 7.010 | 8.810 | 5,671 | +1.20(+15.77%) |
Nov 25, 2008 | 7.590 | 7.700 | 7.010 | 7.610 | 28,282 | +0.30(+4.10%) |
Nov 24, 2008 | 7.080 | 7.700 | 6.800 | 7.310 | 29,394 | +0.56(+8.30%) |
Nov 21, 2008 | 7.000 | 7.570 | 6.400 | 6.750 | 16,309 | -0.25(-3.57%) |
Nov 20, 2008 | 7.350 | 7.448 | 6.910 | 7.000 | 44,195 | -0.28(-3.85%) |
Nov 19, 2008 | 7.040 | 7.690 | 7.000 | 7.280 | 26,268 | +0.28(+4.00%) |
Nov 18, 2008 | 6.900 | 7.523 | 6.750 | 7.000 | 11,891 | +0.10(+1.45%) |
Nov 17, 2008 | 6.960 | 6.960 | 6.420 | 6.900 | 5,176 | +0.00(+0.00%) |
Nov 14, 2008 | 6.000 | 7.460 | 6.000 | 6.900 | 948,204 | +1.00(+16.95%) |
Nov 13, 2008 | 6.940 | 7.030 | 5.870 | 5.900 | 603,118 | -1.14(-16.19%) |
Nov 12, 2008 | 7.970 | 7.970 | 6.760 | 7.040 | 66,837 | -0.94(-11.78%) |
Nov 11, 2008 | 8.970 | 9.000 | 7.980 | 7.980 | 80,908 | -0.53(-6.23%) |
Nov 10, 2008 | 8.710 | 8.710 | 8.220 | 8.510 | 1,836 | +0.13(+1.55%) |
Nov 07, 2008 | 8.850 | 8.850 | 8.040 | 8.380 | 30,300 | -0.62(-6.89%) |
Nov 06, 2008 | 9.000 | 9.000 | 8.850 | 9.000 | 6,952 | +0.00(+0.00%) |
Nov 05, 2008 | 9.490 | 9.500 | 8.990 | 9.000 | 36,250 | -0.44(-4.66%) |
Nov 04, 2008 | 9.480 | 9.750 | 8.700 | 9.440 | 72,360 | +0.00(+0.00%) |
Nov 03, 2008 | 9.450 | 9.500 | 8.750 | 9.440 | 65,182 | -0.02(-0.21%) |
Oct 31, 2008 | 9.450 | 9.750 | 8.600 | 9.460 | 77,500 | -0.05(-0.53%) |
Oct 30, 2008 | 9.500 | 9.890 | 9.210 | 9.510 | 215,984 | +0.31(+3.37%) |
Oct 29, 2008 | 9.760 | 9.881 | 8.640 | 9.200 | 3,030 | -0.40(-4.17%) |
Oct 28, 2008 | 9.800 | 9.800 | 8.690 | 9.600 | 8,893 | -0.22(-2.24%) |
Oct 27, 2008 | 9.900 | 9.900 | 9.490 | 9.820 | 10,828 | -0.18(-1.80%) |
Oct 24, 2008 | 9.910 | 10.00 | 9.900 | 10.00 | 300 | +0.00(+0.00%) |
Oct 23, 2008 | 10.00 | 10.00 | 9.970 | 10.00 | 9,703 | -0.01(-0.10%) |
Oct 22, 2008 | 10.37 | 10.75 | 10.00 | 10.01 | 643,970 | -0.86(-7.91%) |
Oct 21, 2008 | 10.00 | 10.90 | 9.975 | 10.87 | 962,519 | +0.87(+8.70%) |
Oct 20, 2008 | 9.220 | 10.00 | 9.220 | 10.000 | 500 | +0.08(+0.81%) |
Oct 17, 2008 | 9.200 | 9.920 | 9.200 | 9.920 | 500 | -0.07(-0.70%) |
Oct 16, 2008 | 9.990 | 9.990 | 9.990 | 9.990 | 100 | +0.00(+0.00%) |
Oct 15, 2008 | 9.910 | 10.00 | 9.740 | 9.990 | 4,650 | +0.29(+2.99%) |
Oct 14, 2008 | 9.800 | 10.00 | 9.490 | 9.700 | 135,730 | -0.28(-2.81%) |
Oct 13, 2008 | 10.00 | 10.00 | 9.310 | 9.980 | 1,640 | -0.16(-1.58%) |
Oct 10, 2008 | 10.92 | 10.92 | 5.000 | 10.14 | 32,565 | -0.80(-7.31%) |
Oct 09, 2008 | 11.25 | 11.26 | 10.47 | 10.94 | 4,000 | -0.30(-2.67%) |
Oct 08, 2008 | 11.48 | 11.48 | 11.22 | 11.24 | 5,712 | -0.25(-2.18%) |
Oct 07, 2008 | 11.60 | 11.60 | 11.49 | 11.49 | 600 | -0.45(-3.77%) |
Oct 06, 2008 | 11.95 | 11.95 | 11.93 | 11.94 | 880 | +0.14(+1.19%) |
Oct 03, 2008 | 11.97 | 12.00 | 11.60 | 11.80 | 17,240 | +0.02(+0.17%) |
Oct 02, 2008 | 12.80 | 12.80 | 11.54 | 11.78 | 11,070 | -1.02(-7.97%) |
Oct 01, 2008 | 12.85 | 12.90 | 12.80 | 12.80 | 6,420 | +0.14(+1.11%) |
Sep 30, 2008 | 12.60 | 12.91 | 12.60 | 12.66 | 19,305 | +0.11(+0.88%) |
Sep 29, 2008 | 12.54 | 12.90 | 12.42 | 12.55 | 19,150 | -0.25(-1.95%) |
Sep 26, 2008 | 12.80 | 12.94 | 12.50 | 12.80 | 16,420 | -0.10(-0.78%) |
Sep 25, 2008 | 13.00 | 13.30 | 12.79 | 12.90 | 285,500 | +0.11(+0.86%) |
Sep 24, 2008 | 13.37 | 13.50 | 12.79 | 12.79 | 1,702 | -0.28(-2.14%) |
Sep 23, 2008 | 13.45 | 13.48 | 13.07 | 13.07 | 20,030 | -0.68(-4.95%) |
Sep 22, 2008 | 13.99 | 13.99 | 13.46 | 13.75 | 24,917 | +0.13(+0.95%) |
Sep 19, 2008 | 14.01 | 14.12 | 13.62 | 13.62 | 312,179 | -0.28(-2.01%) |
Sep 18, 2008 | 13.99 | 14.00 | 13.90 | 13.90 | 80,477 | +0.00(+0.00%) |
Sep 17, 2008 | 14.39 | 14.39 | 13.88 | 13.90 | 1,933 | -0.55(-3.81%) |
Sep 16, 2008 | 14.78 | 14.78 | 14.31 | 14.45 | 117,040 | -0.28(-1.90%) |
Sep 15, 2008 | 16.19 | 16.24 | 14.35 | 14.73 | 6,900 | +0.23(+1.59%) |
Sep 12, 2008 | 14.50 | 14.50 | 14.50 | 14.50 | 8,000 | +0.00(+0.00%) |
Sep 11, 2008 | 14.28 | 14.50 | 14.00 | 14.50 | 68,554 | +0.00(+0.00%) |
Sep 10, 2008 | 15.00 | 15.00 | 14.00 | 14.50 | 166,499 | -1.22(-7.76%) |