Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 14.24 | 14.75 | 13.27 | 14.05 | 35,177 | -0.12(-0.86%) |
Apr 29, 2009 | 13.08 | 14.31 | 12.98 | 14.17 | 26,587 | +1.15(+8.85%) |
Apr 28, 2009 | 12.71 | 13.10 | 12.58 | 13.02 | 17,756 | +0.22(+1.73%) |
Apr 27, 2009 | 12.71 | 13.27 | 12.54 | 12.80 | 19,256 | -0.18(-1.38%) |
Apr 24, 2009 | 12.81 | 13.18 | 12.35 | 12.98 | 15,421 | +0.31(+2.49%) |
Apr 23, 2009 | 13.06 | 13.25 | 11.77 | 12.66 | 22,312 | -0.30(-2.32%) |
Apr 22, 2009 | 13.03 | 13.08 | 12.63 | 12.96 | 14,696 | -0.31(-2.32%) |
Apr 21, 2009 | 12.99 | 13.31 | 12.78 | 13.27 | 7,293 | +0.27(+2.09%) |
Apr 20, 2009 | 14.13 | 14.13 | 12.96 | 13.00 | 12,692 | -1.35(-9.43%) |
Apr 17, 2009 | 14.58 | 14.64 | 14.10 | 14.35 | 20,085 | -0.18(-1.23%) |
Apr 16, 2009 | 14.06 | 14.60 | 13.51 | 14.53 | 23,498 | +0.62(+4.42%) |
Apr 15, 2009 | 13.26 | 15.19 | 13.09 | 13.92 | 8,738 | +1.03(+8.00%) |
Apr 14, 2009 | 13.43 | 13.50 | 12.88 | 12.88 | 11,223 | -0.67(-4.96%) |
Apr 13, 2009 | 13.39 | 13.77 | 12.91 | 13.56 | 29,867 | +0.06(+0.48%) |
Apr 09, 2009 | 13.08 | 13.53 | 12.83 | 13.49 | 29,096 | +0.59(+4.61%) |
Apr 08, 2009 | 12.99 | 13.49 | 12.66 | 12.90 | 13,531 | +0.06(+0.45%) |
Apr 07, 2009 | 12.83 | 13.34 | 12.71 | 12.84 | 9,184 | -0.11(-0.88%) |
Apr 06, 2009 | 13.42 | 13.42 | 12.53 | 12.96 | 12,414 | -0.59(-4.33%) |
Apr 03, 2009 | 13.49 | 13.54 | 13.08 | 13.54 | 5,090 | +0.05(+0.37%) |
Apr 02, 2009 | 12.46 | 13.49 | 12.46 | 13.49 | 50,469 | +1.32(+10.82%) |
Apr 01, 2009 | 11.93 | 12.38 | 11.65 | 12.18 | 14,051 | +0.11(+0.95%) |
Mar 31, 2009 | 11.17 | 12.17 | 11.13 | 12.06 | 11,933 | +1.08(+9.84%) |
Mar 30, 2009 | 10.97 | 11.29 | 10.51 | 10.98 | 11,533 | -1.98(-15.25%) |
Mar 26, 2009 | 12.23 | 12.96 | 12.23 | 12.96 | 17,971 | +0.92(+7.61%) |
Mar 25, 2009 | 12.33 | 12.98 | 11.29 | 12.04 | 18,797 | -0.16(-1.35%) |
Mar 24, 2009 | 12.30 | 13.00 | 12.20 | 12.20 | 4,889 | -0.29(-2.35%) |
Mar 23, 2009 | 12.00 | 12.52 | 11.88 | 12.50 | 24,371 | +0.83(+7.12%) |
Mar 20, 2009 | 12.13 | 12.17 | 11.60 | 11.67 | 30,178 | -0.34(-2.86%) |
Mar 19, 2009 | 12.17 | 12.17 | 11.99 | 12.01 | 8,182 | -0.16(-1.29%) |
Mar 18, 2009 | 11.00 | 12.32 | 11.00 | 12.17 | 17,514 | +1.15(+10.46%) |
Mar 17, 2009 | 10.11 | 11.02 | 10.01 | 11.02 | 11,621 | +0.88(+8.69%) |
Mar 16, 2009 | 10.51 | 10.80 | 10.02 | 10.14 | 7,340 | -0.31(-3.01%) |
Mar 13, 2009 | 10.23 | 10.49 | 10.23 | 10.45 | 7,362 | +0.23(+2.24%) |
Mar 12, 2009 | 9.033 | 10.31 | 9.033 | 10.22 | 30,950 | +1.15(+12.62%) |
Mar 11, 2009 | 10.93 | 10.93 | 8.947 | 9.076 | 53,712 | -1.76(-16.25%) |
Mar 10, 2009 | 10.21 | 11.44 | 10.21 | 10.84 | 37,444 | +0.82(+8.14%) |
Mar 09, 2009 | 10.31 | 10.52 | 10.02 | 10.02 | 10,461 | -0.36(-3.45%) |
Mar 06, 2009 | 9.806 | 10.44 | 9.756 | 10.38 | 15,015 | +0.72(+7.49%) |
Mar 05, 2009 | 10.04 | 10.06 | 9.542 | 9.656 | 47,405 | -0.83(-7.92%) |
Mar 04, 2009 | 10.49 | 10.49 | 10.29 | 10.49 | 14,077 | +0.14(+1.38%) |
Mar 02, 2009 | 10.67 | 10.67 | 10.34 | 10.34 | 21,856 | -0.43(-3.99%) |
Feb 27, 2009 | 10.73 | 10.92 | 10.72 | 10.77 | 15,078 | +0.17(+1.62%) |
Feb 26, 2009 | 11.39 | 11.44 | 10.60 | 10.60 | 14,342 | -0.72(-6.38%) |
Feb 25, 2009 | 11.80 | 11.80 | 11.22 | 11.32 | 10,245 | -0.45(-3.83%) |
Feb 24, 2009 | 10.95 | 11.77 | 10.63 | 11.77 | 28,861 | +1.00(+9.23%) |
Feb 23, 2009 | 11.29 | 11.93 | 10.78 | 10.78 | 18,066 | -0.62(-5.46%) |
Feb 20, 2009 | 11.13 | 11.72 | 11.09 | 11.40 | 11,668 | +0.16(+1.47%) |
Feb 19, 2009 | 11.45 | 11.53 | 11.24 | 11.24 | 4,381 | -0.06(-0.51%) |
Feb 18, 2009 | 11.56 | 12.20 | 11.21 | 11.30 | 24,762 | -0.39(-3.31%) |
Feb 17, 2009 | 11.74 | 12.06 | 11.68 | 11.68 | 9,040 | -0.43(-3.55%) |
Feb 13, 2009 | 11.51 | 12.14 | 11.51 | 12.11 | 9,554 | +0.64(+5.62%) |
Feb 12, 2009 | 11.57 | 12.09 | 11.45 | 11.47 | 15,191 | -0.52(-4.36%) |
Feb 11, 2009 | 12.57 | 12.88 | 11.35 | 11.99 | 21,004 | -0.50(-4.01%) |
Feb 10, 2009 | 13.18 | 13.18 | 12.45 | 12.49 | 29,202 | -0.72(-5.47%) |
Feb 09, 2009 | 12.80 | 13.37 | 12.80 | 13.21 | 29,367 | +0.33(+2.56%) |
Feb 06, 2009 | 13.19 | 13.46 | 12.35 | 12.88 | 31,911 | -0.27(-2.07%) |
Feb 05, 2009 | 13.69 | 13.78 | 12.93 | 13.16 | 16,566 | -0.59(-4.32%) |
Feb 04, 2009 | 14.06 | 14.34 | 13.43 | 13.75 | 24,248 | -0.03(-0.21%) |
Feb 03, 2009 | 13.92 | 13.92 | 13.59 | 13.78 | 31,180 | -0.07(-0.52%) |