Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 12.70 | 13.08 | 12.42 | 12.45 | 762,391 | -0.19(-1.54%) |
Apr 29, 2009 | 12.73 | 12.89 | 12.51 | 12.64 | 782,442 | +0.04(+0.35%) |
Apr 28, 2009 | 12.61 | 12.86 | 12.34 | 12.60 | 1,587,475 | -0.06(-0.51%) |
Apr 27, 2009 | 12.79 | 13.15 | 12.59 | 12.66 | 1,393,021 | -0.06(-0.45%) |
Apr 24, 2009 | 13.09 | 14.46 | 12.56 | 12.72 | 3,612,412 | -2.49(-16.36%) |
Apr 23, 2009 | 14.55 | 15.35 | 14.41 | 15.20 | 1,740,653 | +0.60(+4.11%) |
Apr 22, 2009 | 13.71 | 14.88 | 13.68 | 14.60 | 928,237 | +0.77(+5.53%) |
Apr 21, 2009 | 13.63 | 14.03 | 13.52 | 13.84 | 431,731 | +0.15(+1.10%) |
Apr 20, 2009 | 13.80 | 13.93 | 13.54 | 13.69 | 422,275 | -0.34(-2.43%) |
Apr 17, 2009 | 13.80 | 14.17 | 13.54 | 14.03 | 416,563 | +0.24(+1.76%) |
Apr 16, 2009 | 13.73 | 13.90 | 13.34 | 13.79 | 465,919 | +0.20(+1.46%) |
Apr 15, 2009 | 13.53 | 13.80 | 13.24 | 13.59 | 758,461 | +0.01(+0.09%) |
Apr 14, 2009 | 13.53 | 13.77 | 13.19 | 13.58 | 539,976 | -0.17(-1.21%) |
Apr 13, 2009 | 13.39 | 13.77 | 13.30 | 13.74 | 303,080 | +0.23(+1.74%) |
Apr 09, 2009 | 13.15 | 13.69 | 13.09 | 13.51 | 418,375 | +0.58(+4.48%) |
Apr 08, 2009 | 12.72 | 13.14 | 12.69 | 12.93 | 320,154 | +0.26(+2.05%) |
Apr 07, 2009 | 12.91 | 13.10 | 12.55 | 12.67 | 474,743 | -0.38(-2.95%) |
Apr 06, 2009 | 13.19 | 13.30 | 12.68 | 13.05 | 554,022 | -0.33(-2.48%) |
Apr 03, 2009 | 13.36 | 13.49 | 13.08 | 13.39 | 420,744 | +0.09(+0.70%) |
Apr 02, 2009 | 12.66 | 13.49 | 12.43 | 13.29 | 762,440 | +0.92(+7.47%) |
Apr 01, 2009 | 11.99 | 12.79 | 11.87 | 12.37 | 790,269 | +0.25(+2.04%) |
Mar 31, 2009 | 12.25 | 12.55 | 12.01 | 12.12 | 503,804 | -0.03(-0.23%) |
Mar 30, 2009 | 12.15 | 12.26 | 11.75 | 12.15 | 353,485 | -0.50(-3.94%) |
Mar 26, 2009 | 12.43 | 12.77 | 12.23 | 12.65 | 564,397 | +0.26(+2.06%) |
Mar 25, 2009 | 12.25 | 12.79 | 11.95 | 12.39 | 442,464 | +0.17(+1.36%) |
Mar 24, 2009 | 12.42 | 12.71 | 12.17 | 12.23 | 303,033 | -0.38(-3.05%) |
Mar 23, 2009 | 12.10 | 12.61 | 12.05 | 12.61 | 479,098 | +0.49(+4.01%) |
Mar 20, 2009 | 12.52 | 12.66 | 12.00 | 12.13 | 328,176 | -0.34(-2.70%) |
Mar 19, 2009 | 12.30 | 12.50 | 12.08 | 12.46 | 360,633 | +0.26(+2.16%) |
Mar 18, 2009 | 11.63 | 12.24 | 11.42 | 12.20 | 627,509 | +0.62(+5.35%) |
Mar 17, 2009 | 11.42 | 11.60 | 11.30 | 11.58 | 627,055 | +0.12(+1.06%) |
Mar 16, 2009 | 11.90 | 11.90 | 11.41 | 11.46 | 442,326 | -0.43(-3.58%) |
Mar 13, 2009 | 11.75 | 11.99 | 11.58 | 11.88 | 169,560 | +0.15(+1.24%) |
Mar 12, 2009 | 10.87 | 12.02 | 10.66 | 11.74 | 735,475 | +0.85(+7.85%) |
Mar 11, 2009 | 10.92 | 11.04 | 10.74 | 10.88 | 304,472 | +0.02(+0.15%) |
Mar 10, 2009 | 10.42 | 11.08 | 10.11 | 10.87 | 583,287 | +0.62(+6.05%) |
Mar 09, 2009 | 10.38 | 10.54 | 9.979 | 10.25 | 504,885 | -0.18(-1.71%) |
Mar 06, 2009 | 10.37 | 10.58 | 10.25 | 10.42 | 355,741 | +0.11(+1.02%) |
Mar 05, 2009 | 10.45 | 10.79 | 10.26 | 10.32 | 876,506 | -0.32(-3.05%) |
Mar 04, 2009 | 10.35 | 10.86 | 10.34 | 10.64 | 431,257 | +0.03(+0.27%) |
Mar 02, 2009 | 10.87 | 10.99 | 10.61 | 10.61 | 371,704 | -0.37(-3.39%) |
Feb 27, 2009 | 11.02 | 11.36 | 10.88 | 10.99 | 726,372 | -0.15(-1.31%) |
Feb 26, 2009 | 11.93 | 11.93 | 11.09 | 11.13 | 468,837 | -0.65(-5.50%) |
Feb 25, 2009 | 11.75 | 11.99 | 11.56 | 11.78 | 470,767 | -0.02(-0.17%) |
Feb 24, 2009 | 11.48 | 11.87 | 11.24 | 11.80 | 940,905 | +0.17(+1.50%) |
Feb 23, 2009 | 12.09 | 12.11 | 11.55 | 11.63 | 371,104 | -0.41(-3.43%) |
Feb 20, 2009 | 11.62 | 12.28 | 11.55 | 12.04 | 564,957 | +0.21(+1.78%) |
Feb 19, 2009 | 11.90 | 12.06 | 11.74 | 11.83 | 292,191 | +0.08(+0.65%) |
Feb 18, 2009 | 11.98 | 12.00 | 11.69 | 11.75 | 397,958 | -0.19(-1.56%) |
Feb 17, 2009 | 11.68 | 12.15 | 11.50 | 11.94 | 271,592 | -0.10(-0.81%) |
Feb 13, 2009 | 12.17 | 12.31 | 11.93 | 12.04 | 343,075 | -0.16(-1.33%) |
Feb 12, 2009 | 11.85 | 12.30 | 11.83 | 12.20 | 600,448 | +0.13(+1.07%) |
Feb 11, 2009 | 11.96 | 12.21 | 11.88 | 12.07 | 433,091 | +0.07(+0.61%) |
Feb 10, 2009 | 12.25 | 12.47 | 11.81 | 12.00 | 469,738 | -0.29(-2.37%) |
Feb 09, 2009 | 12.63 | 12.63 | 12.18 | 12.29 | 346,502 | -0.41(-3.19%) |
Feb 06, 2009 | 12.35 | 13.09 | 12.26 | 12.69 | 666,890 | +0.31(+2.49%) |
Feb 05, 2009 | 11.90 | 12.45 | 11.88 | 12.38 | 719,450 | +0.40(+3.35%) |
Feb 04, 2009 | 12.01 | 12.06 | 11.81 | 11.98 | 738,847 | +0.04(+0.31%) |
Feb 03, 2009 | 11.89 | 12.20 | 11.89 | 11.95 | 871,276 | +0.00(+0.00%) |