Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 14.52 | 14.76 | 14.22 | 14.39 | 418,145 | +0.23(+1.62%) |
Apr 29, 2009 | 14.06 | 14.36 | 13.87 | 14.16 | 179,844 | +0.38(+2.77%) |
Apr 28, 2009 | 13.70 | 14.22 | 13.67 | 13.78 | 96,001 | -0.17(-1.19%) |
Apr 27, 2009 | 14.03 | 14.11 | 13.74 | 13.94 | 158,167 | -0.11(-0.79%) |
Apr 24, 2009 | 13.77 | 14.14 | 13.65 | 14.05 | 201,140 | +0.24(+1.77%) |
Apr 23, 2009 | 14.22 | 14.22 | 13.31 | 13.81 | 333,193 | -0.09(-0.63%) |
Apr 22, 2009 | 13.23 | 14.27 | 13.23 | 13.90 | 381,176 | +0.30(+2.20%) |
Apr 21, 2009 | 13.70 | 13.74 | 13.26 | 13.60 | 308,999 | +0.02(+0.14%) |
Apr 20, 2009 | 14.16 | 14.16 | 13.47 | 13.58 | 173,473 | -0.60(-4.25%) |
Apr 17, 2009 | 14.28 | 14.28 | 13.92 | 14.18 | 131,287 | +0.00(+0.03%) |
Apr 16, 2009 | 13.96 | 14.23 | 13.80 | 14.18 | 150,038 | +0.52(+3.84%) |
Apr 15, 2009 | 13.60 | 13.69 | 13.38 | 13.65 | 244,245 | -0.17(-1.23%) |
Apr 14, 2009 | 13.69 | 14.07 | 13.61 | 13.82 | 488,574 | -0.04(-0.27%) |
Apr 13, 2009 | 14.25 | 14.46 | 13.51 | 13.86 | 285,366 | -0.14(-1.02%) |
Apr 09, 2009 | 13.81 | 14.09 | 13.78 | 14.00 | 135,619 | +0.54(+4.03%) |
Apr 08, 2009 | 13.24 | 13.50 | 13.13 | 13.46 | 200,064 | +0.25(+1.89%) |
Apr 07, 2009 | 13.52 | 13.80 | 13.06 | 13.21 | 592,320 | -0.33(-2.41%) |
Apr 06, 2009 | 13.58 | 13.64 | 13.27 | 13.54 | 537,968 | -0.27(-1.93%) |
Apr 03, 2009 | 13.37 | 13.81 | 13.20 | 13.81 | 428,344 | +0.46(+3.45%) |
Apr 02, 2009 | 13.39 | 13.55 | 13.24 | 13.35 | 326,889 | +0.42(+3.24%) |
Apr 01, 2009 | 12.56 | 12.95 | 12.33 | 12.93 | 123,624 | +0.34(+2.70%) |
Mar 31, 2009 | 12.99 | 12.99 | 12.54 | 12.59 | 290,835 | +0.01(+0.11%) |
Mar 30, 2009 | 13.42 | 13.42 | 12.42 | 12.57 | 159,152 | -0.76(-5.69%) |
Mar 26, 2009 | 12.89 | 13.34 | 12.39 | 13.33 | 127,826 | +0.69(+5.50%) |
Mar 25, 2009 | 12.97 | 13.21 | 12.31 | 12.64 | 656,532 | -0.12(-0.97%) |
Mar 24, 2009 | 12.88 | 13.40 | 12.62 | 12.76 | 350,163 | -0.34(-2.63%) |
Mar 23, 2009 | 12.82 | 13.14 | 12.78 | 13.11 | 677,524 | +0.74(+5.94%) |
Mar 20, 2009 | 12.85 | 13.34 | 12.17 | 12.37 | 281,205 | -0.56(-4.34%) |
Mar 19, 2009 | 13.38 | 13.38 | 12.82 | 12.93 | 360,210 | -0.04(-0.32%) |
Mar 18, 2009 | 12.54 | 13.33 | 12.43 | 12.97 | 945,961 | +0.56(+4.48%) |
Mar 17, 2009 | 12.02 | 12.47 | 11.83 | 12.42 | 410,858 | +0.52(+4.37%) |
Mar 16, 2009 | 12.88 | 12.88 | 11.89 | 11.90 | 429,676 | -0.46(-3.69%) |
Mar 13, 2009 | 12.42 | 12.87 | 12.15 | 12.35 | 0 | +0.10(+0.83%) |
Mar 12, 2009 | 11.97 | 12.31 | 11.71 | 12.25 | 238,107 | +0.42(+3.54%) |
Mar 11, 2009 | 11.64 | 11.94 | 11.53 | 11.83 | 702,913 | +0.36(+3.17%) |
Mar 10, 2009 | 10.95 | 11.47 | 10.87 | 11.47 | 41,670 | +0.91(+8.58%) |
Mar 09, 2009 | 10.98 | 10.98 | 10.54 | 10.56 | 36,262 | -0.22(-2.01%) |
Mar 06, 2009 | 11.20 | 11.20 | 10.54 | 10.78 | 0 | -0.17(-1.55%) |
Mar 05, 2009 | 10.91 | 11.08 | 10.90 | 10.95 | 64,284 | -0.14(-1.29%) |
Mar 04, 2009 | 10.73 | 11.25 | 10.73 | 11.09 | 164,678 | +0.77(+7.49%) |
Mar 02, 2009 | 11.04 | 11.04 | 10.32 | 10.32 | 48,641 | -0.70(-6.35%) |
Feb 27, 2009 | 10.67 | 11.22 | 10.67 | 11.02 | 0 | +0.06(+0.55%) |
Feb 26, 2009 | 11.20 | 11.58 | 10.93 | 10.96 | 38,127 | -0.18(-1.61%) |
Feb 25, 2009 | 11.50 | 11.50 | 10.72 | 11.14 | 74,948 | +0.21(+1.94%) |
Feb 24, 2009 | 10.56 | 10.93 | 10.56 | 10.93 | 5,856 | +0.77(+7.61%) |
Feb 23, 2009 | 10.72 | 10.72 | 10.15 | 10.15 | 45,768 | -0.40(-3.75%) |
Feb 20, 2009 | 10.96 | 10.96 | 10.33 | 10.55 | 22,619 | -0.12(-1.12%) |
Feb 19, 2009 | 11.18 | 11.23 | 10.64 | 10.67 | 15,563 | -0.56(-4.96%) |
Feb 18, 2009 | 11.27 | 11.43 | 11.14 | 11.22 | 95,985 | -0.02(-0.16%) |
Feb 17, 2009 | 11.45 | 11.45 | 11.19 | 11.24 | 113,938 | -0.74(-6.14%) |
Feb 13, 2009 | 11.87 | 12.13 | 11.79 | 11.98 | 93,527 | +0.15(+1.28%) |
Feb 12, 2009 | 11.56 | 11.87 | 11.32 | 11.83 | 138,873 | +0.27(+2.35%) |
Feb 11, 2009 | 11.67 | 11.71 | 11.36 | 11.56 | 208,255 | -0.21(-1.80%) |
Feb 10, 2009 | 12.25 | 12.46 | 11.71 | 11.77 | 15,118 | -0.58(-4.66%) |
Feb 09, 2009 | 12.39 | 12.43 | 12.21 | 12.34 | 106,569 | -0.14(-1.11%) |
Feb 06, 2009 | 12.35 | 12.55 | 12.35 | 12.48 | 31,930 | +0.60(+5.03%) |
Feb 05, 2009 | 11.37 | 12.02 | 11.37 | 11.88 | 24,508 | +0.57(+5.09%) |
Feb 04, 2009 | 11.51 | 11.66 | 11.24 | 11.31 | 37,403 | +0.17(+1.49%) |
Feb 03, 2009 | 10.89 | 11.19 | 10.88 | 11.14 | 26,067 | +0.15(+1.34%) |