Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 12.42 | 12.72 | 12.18 | 12.23 | 541,864 | -0.14(-1.14%) |
Apr 29, 2009 | 12.57 | 12.61 | 12.26 | 12.37 | 579,812 | -0.15(-1.24%) |
Apr 28, 2009 | 12.60 | 12.87 | 12.37 | 12.52 | 546,533 | -0.14(-1.11%) |
Apr 27, 2009 | 11.75 | 12.87 | 11.74 | 12.66 | 1,509,540 | +1.24(+10.84%) |
Apr 24, 2009 | 11.40 | 11.57 | 11.26 | 11.42 | 660,832 | +0.08(+0.68%) |
Apr 23, 2009 | 11.66 | 11.71 | 11.21 | 11.35 | 615,943 | -0.34(-2.89%) |
Apr 22, 2009 | 11.54 | 11.88 | 11.26 | 11.69 | 705,885 | +0.03(+0.24%) |
Apr 21, 2009 | 11.37 | 11.73 | 11.04 | 11.66 | 794,509 | +0.32(+2.86%) |
Apr 20, 2009 | 11.25 | 11.40 | 10.73 | 11.33 | 1,511,057 | +0.48(+4.41%) |
Apr 17, 2009 | 11.01 | 11.07 | 10.73 | 10.85 | 1,328,883 | -0.12(-1.09%) |
Apr 16, 2009 | 10.72 | 12.28 | 10.40 | 10.97 | 3,916,367 | -1.36(-11.01%) |
Apr 15, 2009 | 11.99 | 12.39 | 11.96 | 12.33 | 393,844 | +0.24(+1.98%) |
Apr 14, 2009 | 12.36 | 12.36 | 11.95 | 12.09 | 488,099 | -0.08(-0.69%) |
Apr 13, 2009 | 12.42 | 12.48 | 12.05 | 12.18 | 522,384 | -0.33(-2.64%) |
Apr 09, 2009 | 12.35 | 12.52 | 12.28 | 12.51 | 404,910 | +0.34(+2.83%) |
Apr 08, 2009 | 12.02 | 12.16 | 11.74 | 12.16 | 266,197 | +0.27(+2.31%) |
Apr 07, 2009 | 12.06 | 12.23 | 11.88 | 11.89 | 429,242 | -0.18(-1.46%) |
Apr 06, 2009 | 12.17 | 12.37 | 11.90 | 12.06 | 301,284 | -0.23(-1.89%) |
Apr 03, 2009 | 12.59 | 12.63 | 12.10 | 12.30 | 719,240 | -0.33(-2.62%) |
Apr 02, 2009 | 12.97 | 13.01 | 12.56 | 12.63 | 981,844 | -0.11(-0.83%) |
Apr 01, 2009 | 12.61 | 12.85 | 12.28 | 12.73 | 619,776 | -0.01(-0.11%) |
Mar 31, 2009 | 12.68 | 13.13 | 12.52 | 12.75 | 992,567 | +0.16(+1.29%) |
Mar 30, 2009 | 12.33 | 12.59 | 12.19 | 12.59 | 653,096 | -0.23(-1.76%) |
Mar 26, 2009 | 11.95 | 12.81 | 11.86 | 12.81 | 842,212 | +0.78(+6.49%) |
Mar 25, 2009 | 12.33 | 12.69 | 11.61 | 12.03 | 844,907 | -0.22(-1.78%) |
Mar 24, 2009 | 12.18 | 12.44 | 12.12 | 12.25 | 566,221 | -0.11(-0.85%) |
Mar 23, 2009 | 12.27 | 12.52 | 12.11 | 12.35 | 804,864 | +0.14(+1.15%) |
Mar 20, 2009 | 12.42 | 12.66 | 12.10 | 12.21 | 808,908 | -0.10(-0.80%) |
Mar 19, 2009 | 12.85 | 12.85 | 12.22 | 12.31 | 489,305 | -0.43(-3.37%) |
Mar 18, 2009 | 12.59 | 12.95 | 12.45 | 12.74 | 296,395 | +0.14(+1.12%) |
Mar 17, 2009 | 12.63 | 12.78 | 12.22 | 12.60 | 881,638 | +0.08(+0.62%) |
Mar 16, 2009 | 13.25 | 13.32 | 12.47 | 12.52 | 881,143 | -0.70(-5.27%) |
Mar 13, 2009 | 12.96 | 13.37 | 12.89 | 13.22 | 367,298 | +0.32(+2.45%) |
Mar 12, 2009 | 12.29 | 12.95 | 12.21 | 12.90 | 540,299 | +0.60(+4.86%) |
Mar 11, 2009 | 12.71 | 13.01 | 12.30 | 12.30 | 708,259 | -0.40(-3.16%) |
Mar 10, 2009 | 12.25 | 12.75 | 12.08 | 12.71 | 701,025 | +0.66(+5.49%) |
Mar 09, 2009 | 12.43 | 12.43 | 11.88 | 12.04 | 729,043 | -0.52(-4.14%) |
Mar 06, 2009 | 12.66 | 12.78 | 12.44 | 12.56 | 646,470 | -0.22(-1.71%) |
Mar 05, 2009 | 13.14 | 13.27 | 12.76 | 12.78 | 395,163 | -0.55(-4.12%) |
Mar 04, 2009 | 13.29 | 13.54 | 13.17 | 13.33 | 441,567 | -0.01(-0.05%) |
Mar 02, 2009 | 13.83 | 14.11 | 13.28 | 13.34 | 528,917 | -0.77(-5.48%) |
Feb 27, 2009 | 14.53 | 14.58 | 14.11 | 14.11 | 485,569 | -0.47(-3.23%) |
Feb 26, 2009 | 14.90 | 15.29 | 14.47 | 14.58 | 589,151 | -0.25(-1.71%) |
Feb 25, 2009 | 15.16 | 15.21 | 14.79 | 14.84 | 495,073 | -0.37(-2.45%) |
Feb 24, 2009 | 15.23 | 15.51 | 14.98 | 15.21 | 504,526 | +0.14(+0.93%) |
Feb 23, 2009 | 15.41 | 15.41 | 14.89 | 15.07 | 441,200 | -0.28(-1.83%) |
Feb 20, 2009 | 15.41 | 15.51 | 15.20 | 15.35 | 601,191 | -0.28(-1.80%) |
Feb 19, 2009 | 15.58 | 15.79 | 15.43 | 15.63 | 273,138 | +0.08(+0.54%) |
Feb 18, 2009 | 15.52 | 15.79 | 15.48 | 15.55 | 367,530 | +0.04(+0.23%) |
Feb 17, 2009 | 15.45 | 15.72 | 15.21 | 15.51 | 410,313 | -0.38(-2.39%) |
Feb 13, 2009 | 15.71 | 16.09 | 15.62 | 15.89 | 225,743 | +0.15(+0.94%) |
Feb 12, 2009 | 15.51 | 15.88 | 15.30 | 15.74 | 349,821 | +0.19(+1.22%) |
Feb 11, 2009 | 15.48 | 15.87 | 15.37 | 15.55 | 311,280 | +0.11(+0.68%) |
Feb 10, 2009 | 15.62 | 15.88 | 15.32 | 15.45 | 459,624 | -0.27(-1.70%) |
Feb 09, 2009 | 15.55 | 15.77 | 15.31 | 15.72 | 240,737 | +0.07(+0.45%) |
Feb 06, 2009 | 15.35 | 15.77 | 15.26 | 15.65 | 230,357 | +0.20(+1.32%) |
Feb 05, 2009 | 15.13 | 15.63 | 15.13 | 15.44 | 269,752 | +0.18(+1.20%) |
Feb 04, 2009 | 15.17 | 15.58 | 15.06 | 15.26 | 311,310 | +0.13(+0.88%) |
Feb 03, 2009 | 15.20 | 15.33 | 14.84 | 15.13 | 383,598 | -0.01(-0.09%) |