Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 13.17 | 13.46 | 12.90 | 13.02 | 373,598 | -0.07(-0.51%) |
Apr 29, 2009 | 12.68 | 13.25 | 12.64 | 13.09 | 284,570 | +0.48(+3.83%) |
Apr 28, 2009 | 12.74 | 12.98 | 12.58 | 12.60 | 368,707 | -0.32(-2.51%) |
Apr 27, 2009 | 13.27 | 13.33 | 12.77 | 12.93 | 310,464 | -0.48(-3.60%) |
Apr 24, 2009 | 13.41 | 13.58 | 13.13 | 13.41 | 340,449 | +0.13(+1.00%) |
Apr 23, 2009 | 14.17 | 14.17 | 13.09 | 13.28 | 574,562 | -0.92(-6.50%) |
Apr 22, 2009 | 13.24 | 14.56 | 13.08 | 14.20 | 512,750 | +0.84(+6.29%) |
Apr 21, 2009 | 13.15 | 13.59 | 13.15 | 13.36 | 585,662 | +0.12(+0.88%) |
Apr 20, 2009 | 13.74 | 13.93 | 13.01 | 13.24 | 457,311 | -0.18(-1.36%) |
Apr 17, 2009 | 13.46 | 13.55 | 13.26 | 13.43 | 252,867 | +0.01(+0.06%) |
Apr 16, 2009 | 12.81 | 13.50 | 12.60 | 13.42 | 300,767 | +0.71(+5.56%) |
Apr 15, 2009 | 12.60 | 12.72 | 12.45 | 12.71 | 287,438 | +0.07(+0.53%) |
Apr 14, 2009 | 12.80 | 12.92 | 12.40 | 12.64 | 392,378 | -0.38(-2.94%) |
Apr 13, 2009 | 13.18 | 13.30 | 12.74 | 13.03 | 200,257 | -0.36(-2.67%) |
Apr 09, 2009 | 12.45 | 13.39 | 12.45 | 13.39 | 495,317 | +1.10(+8.94%) |
Apr 08, 2009 | 11.77 | 12.30 | 11.61 | 12.29 | 713,900 | +0.53(+4.53%) |
Apr 07, 2009 | 12.37 | 12.42 | 11.61 | 11.75 | 603,046 | -0.77(-6.18%) |
Apr 06, 2009 | 13.14 | 13.31 | 12.35 | 12.53 | 543,187 | -0.83(-6.23%) |
Apr 03, 2009 | 13.31 | 13.59 | 12.55 | 13.36 | 484,885 | -0.35(-2.55%) |
Apr 02, 2009 | 13.02 | 13.88 | 12.92 | 13.71 | 398,302 | +0.97(+7.64%) |
Apr 01, 2009 | 12.06 | 12.81 | 11.90 | 12.74 | 221,457 | +0.53(+4.36%) |
Mar 31, 2009 | 12.42 | 12.68 | 12.13 | 12.20 | 305,534 | -0.03(-0.20%) |
Mar 30, 2009 | 12.63 | 12.70 | 11.88 | 12.23 | 364,731 | -1.18(-8.81%) |
Mar 26, 2009 | 13.03 | 13.55 | 12.89 | 13.41 | 469,621 | +0.61(+4.74%) |
Mar 25, 2009 | 12.68 | 13.27 | 12.25 | 12.80 | 267,530 | +0.18(+1.45%) |
Mar 24, 2009 | 12.94 | 13.17 | 12.52 | 12.62 | 239,118 | -0.52(-3.93%) |
Mar 23, 2009 | 12.54 | 13.14 | 11.96 | 13.14 | 303,958 | +1.21(+10.11%) |
Mar 20, 2009 | 12.42 | 12.94 | 11.75 | 11.93 | 509,020 | -0.36(-2.91%) |
Mar 19, 2009 | 12.39 | 12.48 | 12.16 | 12.29 | 186,706 | +0.03(+0.27%) |
Mar 18, 2009 | 11.75 | 12.26 | 11.50 | 12.25 | 353,296 | +0.47(+4.03%) |
Mar 17, 2009 | 11.24 | 11.78 | 11.16 | 11.78 | 212,449 | +0.54(+4.81%) |
Mar 16, 2009 | 11.56 | 11.66 | 11.08 | 11.24 | 387,739 | -0.25(-2.17%) |
Mar 13, 2009 | 11.26 | 11.61 | 11.22 | 11.49 | 229,128 | +0.15(+1.32%) |
Mar 12, 2009 | 10.47 | 11.38 | 10.34 | 11.34 | 393,967 | +0.80(+7.58%) |
Mar 11, 2009 | 10.22 | 10.71 | 10.07 | 10.54 | 264,707 | +0.40(+3.94%) |
Mar 10, 2009 | 9.742 | 10.22 | 9.733 | 10.14 | 320,064 | +0.62(+6.46%) |
Mar 09, 2009 | 9.975 | 10.25 | 9.467 | 9.525 | 279,132 | -0.57(-5.68%) |
Mar 06, 2009 | 9.991 | 10.25 | 9.817 | 10.10 | 380,439 | +0.20(+2.02%) |
Mar 05, 2009 | 10.07 | 10.42 | 9.883 | 9.900 | 377,074 | -0.37(-3.64%) |
Mar 04, 2009 | 9.825 | 10.47 | 9.700 | 10.27 | 510,654 | +0.38(+3.87%) |
Mar 02, 2009 | 10.38 | 10.46 | 9.850 | 9.891 | 400,573 | -0.58(-5.56%) |
Feb 27, 2009 | 10.48 | 10.81 | 10.47 | 10.47 | 372,259 | -0.17(-1.56%) |
Feb 26, 2009 | 11.01 | 11.15 | 10.60 | 10.64 | 289,027 | -0.30(-2.74%) |
Feb 25, 2009 | 11.20 | 11.22 | 10.66 | 10.94 | 454,881 | -0.32(-2.81%) |
Feb 24, 2009 | 11.04 | 11.36 | 10.74 | 11.26 | 364,100 | +0.39(+3.60%) |
Feb 23, 2009 | 11.63 | 11.78 | 10.81 | 10.86 | 411,173 | -0.70(-6.04%) |
Feb 20, 2009 | 11.60 | 11.85 | 11.24 | 11.56 | 560,605 | -0.20(-1.70%) |
Feb 19, 2009 | 12.33 | 12.33 | 11.68 | 11.76 | 412,371 | -0.40(-3.28%) |
Feb 18, 2009 | 12.82 | 12.89 | 12.10 | 12.16 | 417,561 | -0.64(-5.00%) |
Feb 17, 2009 | 12.78 | 13.11 | 12.51 | 12.80 | 573,342 | -0.42(-3.15%) |
Feb 13, 2009 | 13.02 | 13.52 | 12.74 | 13.22 | 260,522 | +0.17(+1.34%) |
Feb 12, 2009 | 12.68 | 13.23 | 12.02 | 13.04 | 522,169 | +0.72(+5.80%) |
Feb 11, 2009 | 12.28 | 12.56 | 12.06 | 12.33 | 405,282 | +0.13(+1.09%) |
Feb 10, 2009 | 12.67 | 13.09 | 12.11 | 12.20 | 426,156 | -0.52(-4.06%) |
Feb 09, 2009 | 13.24 | 13.26 | 12.45 | 12.71 | 542,403 | -0.58(-4.38%) |
Feb 06, 2009 | 12.60 | 13.37 | 12.60 | 13.29 | 559,333 | +0.50(+3.90%) |
Feb 05, 2009 | 12.30 | 12.89 | 11.91 | 12.79 | 435,018 | +0.34(+2.74%) |
Feb 04, 2009 | 11.23 | 13.13 | 10.82 | 12.45 | 744,582 | +0.67(+5.72%) |
Feb 03, 2009 | 11.87 | 12.28 | 11.51 | 11.78 | 311,297 | -0.03(-0.21%) |