Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 12.78 | 12.91 | 12.48 | 12.52 | 251,877 | -0.06(-0.48%) |
Apr 29, 2009 | 12.46 | 12.76 | 12.43 | 12.58 | 200,479 | +0.38(+3.11%) |
Apr 28, 2009 | 12.14 | 12.36 | 12.10 | 12.20 | 257,834 | -0.27(-2.17%) |
Apr 27, 2009 | 12.57 | 12.73 | 12.37 | 12.47 | 226,974 | -0.13(-1.03%) |
Apr 24, 2009 | 12.55 | 12.68 | 12.48 | 12.60 | 199,466 | +0.29(+2.36%) |
Apr 23, 2009 | 12.21 | 12.32 | 12.02 | 12.31 | 217,505 | +0.33(+2.75%) |
Apr 22, 2009 | 11.91 | 12.28 | 11.87 | 11.98 | 257,351 | +0.02(+0.17%) |
Apr 21, 2009 | 11.61 | 12.03 | 11.59 | 11.96 | 305,125 | -0.03(-0.25%) |
Apr 20, 2009 | 12.46 | 12.48 | 11.96 | 11.99 | 463,688 | -1.51(-11.19%) |
Apr 17, 2009 | 13.50 | 13.61 | 13.35 | 13.50 | 217,303 | -0.26(-1.89%) |
Apr 16, 2009 | 13.72 | 13.87 | 13.61 | 13.76 | 198,142 | -0.17(-1.22%) |
Apr 15, 2009 | 13.57 | 13.93 | 13.49 | 13.93 | 293,823 | +0.43(+3.19%) |
Apr 14, 2009 | 13.48 | 13.62 | 13.45 | 13.50 | 178,465 | -0.18(-1.32%) |
Apr 13, 2009 | 13.48 | 13.76 | 13.30 | 13.68 | 125,590 | +0.25(+1.86%) |
Apr 09, 2009 | 13.42 | 13.58 | 13.30 | 13.43 | 292,910 | -0.21(-1.54%) |
Apr 08, 2009 | 13.52 | 13.77 | 13.46 | 13.64 | 257,765 | +0.39(+2.94%) |
Apr 07, 2009 | 13.16 | 13.39 | 13.03 | 13.25 | 169,745 | -0.28(-2.07%) |
Apr 06, 2009 | 13.41 | 13.57 | 13.22 | 13.53 | 286,790 | -0.65(-4.58%) |
Apr 03, 2009 | 14.11 | 14.24 | 13.88 | 14.18 | 447,291 | +0.26(+1.87%) |
Apr 02, 2009 | 13.89 | 14.17 | 13.73 | 13.92 | 419,653 | +0.31(+2.28%) |
Apr 01, 2009 | 13.15 | 13.64 | 13.10 | 13.61 | 638,588 | +0.82(+6.41%) |
Mar 31, 2009 | 12.77 | 13.04 | 12.60 | 12.79 | 363,227 | +0.34(+2.73%) |
Mar 30, 2009 | 12.55 | 12.57 | 12.28 | 12.45 | 375,533 | -0.87(-6.53%) |
Mar 26, 2009 | 12.88 | 13.34 | 12.76 | 13.32 | 548,202 | +0.20(+1.52%) |
Mar 25, 2009 | 12.97 | 13.25 | 12.80 | 13.12 | 568,582 | +0.67(+5.38%) |
Mar 24, 2009 | 12.64 | 12.77 | 12.44 | 12.45 | 253,102 | -0.29(-2.28%) |
Mar 23, 2009 | 12.46 | 12.77 | 12.43 | 12.74 | 289,011 | +0.67(+5.55%) |
Mar 20, 2009 | 12.28 | 12.37 | 11.97 | 12.07 | 451,451 | -0.07(-0.58%) |
Mar 19, 2009 | 12.18 | 12.23 | 12.02 | 12.14 | 223,153 | -0.05(-0.41%) |
Mar 18, 2009 | 11.80 | 12.26 | 11.57 | 12.19 | 347,840 | +0.14(+1.16%) |
Mar 17, 2009 | 11.54 | 12.08 | 11.52 | 12.05 | 378,194 | +0.39(+3.34%) |
Mar 16, 2009 | 11.72 | 11.98 | 11.64 | 11.66 | 270,001 | +0.21(+1.83%) |
Mar 13, 2009 | 11.44 | 11.55 | 11.25 | 11.45 | 0 | +0.12(+1.06%) |
Mar 12, 2009 | 11.06 | 11.41 | 10.96 | 11.33 | 404,040 | +0.92(+8.84%) |
Mar 11, 2009 | 10.63 | 10.84 | 10.32 | 10.41 | 366,716 | +0.13(+1.26%) |
Mar 10, 2009 | 9.840 | 10.37 | 9.820 | 10.28 | 473,782 | +0.64(+6.64%) |
Mar 09, 2009 | 9.660 | 9.970 | 9.600 | 9.640 | 391,151 | -0.76(-7.31%) |
Mar 06, 2009 | 10.51 | 10.60 | 10.14 | 10.40 | 0 | -0.07(-0.67%) |
Mar 05, 2009 | 10.76 | 10.87 | 10.45 | 10.47 | 263,430 | -0.75(-6.68%) |
Mar 04, 2009 | 11.20 | 11.36 | 11.03 | 11.22 | 354,676 | +0.10(+0.90%) |
Mar 02, 2009 | 11.62 | 11.71 | 11.08 | 11.12 | 387,360 | -0.94(-7.79%) |
Feb 27, 2009 | 11.80 | 12.85 | 11.79 | 12.06 | 0 | +0.00(+0.00%) |
Feb 26, 2009 | 12.06 | 12.43 | 11.97 | 12.06 | 340,477 | +0.67(+5.88%) |
Feb 25, 2009 | 11.67 | 11.71 | 11.22 | 11.39 | 423,471 | -0.76(-6.26%) |
Feb 24, 2009 | 11.79 | 12.26 | 11.66 | 12.15 | 394,476 | +0.56(+4.83%) |
Feb 23, 2009 | 12.33 | 12.36 | 11.52 | 11.59 | 413,481 | -0.67(-5.46%) |
Feb 20, 2009 | 12.14 | 12.45 | 12.08 | 12.26 | 432,970 | -0.12(-0.97%) |
Feb 19, 2009 | 12.65 | 12.72 | 12.33 | 12.38 | 262,501 | -0.01(-0.08%) |
Feb 18, 2009 | 12.54 | 12.59 | 12.32 | 12.39 | 260,330 | -0.10(-0.80%) |
Feb 17, 2009 | 12.75 | 12.79 | 12.49 | 12.49 | 218,126 | -0.97(-7.21%) |
Feb 13, 2009 | 13.53 | 13.69 | 13.45 | 13.46 | 219,594 | +0.30(+2.28%) |
Feb 12, 2009 | 12.98 | 13.16 | 12.69 | 13.16 | 285,007 | -0.02(-0.15%) |
Feb 11, 2009 | 13.54 | 13.63 | 13.02 | 13.18 | 267,289 | -0.47(-3.44%) |
Feb 10, 2009 | 14.25 | 14.42 | 13.54 | 13.65 | 431,802 | -0.59(-4.14%) |
Feb 09, 2009 | 14.38 | 14.48 | 14.12 | 14.24 | 207,160 | +0.12(+0.85%) |
Feb 06, 2009 | 13.78 | 14.26 | 13.75 | 14.12 | 260,677 | +0.89(+6.73%) |
Feb 05, 2009 | 13.22 | 13.41 | 13.00 | 13.23 | 209,435 | +0.02(+0.15%) |
Feb 04, 2009 | 13.25 | 13.64 | 13.13 | 13.21 | 277,197 | -0.22(-1.64%) |
Feb 03, 2009 | 12.99 | 13.50 | 12.85 | 13.43 | 361,574 | +1.07(+8.66%) |