Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 16.41 | 16.41 | 15.93 | 15.97 | 11,543 | -0.36(-2.20%) |
Apr 29, 2009 | 15.82 | 16.46 | 15.82 | 16.32 | 13,647 | +1.10(+7.20%) |
Apr 28, 2009 | 15.21 | 15.45 | 15.17 | 15.23 | 8,992 | -0.62(-3.94%) |
Apr 27, 2009 | 16.17 | 16.17 | 15.82 | 15.85 | 17,434 | -1.65(-9.45%) |
Apr 24, 2009 | 17.07 | 17.56 | 17.07 | 17.51 | 13,806 | +0.47(+2.77%) |
Apr 23, 2009 | 17.13 | 17.15 | 16.72 | 17.03 | 15,398 | -0.31(-1.80%) |
Apr 22, 2009 | 17.48 | 17.77 | 17.35 | 17.35 | 21,210 | -0.95(-5.22%) |
Apr 21, 2009 | 17.59 | 18.30 | 17.57 | 18.30 | 27,071 | +1.10(+6.37%) |
Apr 20, 2009 | 17.26 | 17.26 | 16.71 | 17.20 | 67,055 | +2.04(+13.47%) |
Apr 17, 2009 | 15.88 | 15.88 | 15.00 | 15.16 | 38,607 | -1.38(-8.34%) |
Apr 16, 2009 | 16.33 | 16.71 | 16.26 | 16.54 | 17,070 | -0.71(-4.11%) |
Apr 15, 2009 | 16.87 | 17.25 | 16.87 | 17.25 | 51,763 | +0.80(+4.88%) |
Apr 14, 2009 | 16.52 | 16.59 | 16.21 | 16.45 | 17,933 | +0.35(+2.15%) |
Apr 13, 2009 | 16.15 | 16.17 | 15.97 | 16.10 | 18,274 | +0.10(+0.61%) |
Apr 09, 2009 | 16.32 | 16.32 | 15.48 | 16.00 | 13,463 | +1.21(+8.18%) |
Apr 08, 2009 | 14.97 | 14.97 | 14.71 | 14.79 | 9,845 | -0.47(-3.10%) |
Apr 07, 2009 | 15.45 | 15.45 | 15.20 | 15.27 | 4,916 | -0.37(-2.36%) |
Apr 06, 2009 | 16.29 | 16.29 | 15.45 | 15.63 | 10,505 | -0.74(-4.50%) |
Apr 03, 2009 | 16.02 | 16.37 | 15.90 | 16.37 | 16,618 | +0.59(+3.71%) |
Apr 02, 2009 | 15.74 | 15.94 | 15.37 | 15.79 | 22,576 | +0.38(+2.45%) |
Apr 01, 2009 | 15.07 | 15.49 | 14.83 | 15.41 | 27,255 | +0.87(+5.98%) |
Mar 31, 2009 | 14.28 | 14.59 | 14.28 | 14.54 | 19,642 | +1.07(+7.93%) |
Mar 30, 2009 | 13.97 | 14.21 | 13.47 | 13.47 | 16,766 | -1.47(-9.87%) |
Mar 26, 2009 | 14.59 | 15.01 | 14.59 | 14.94 | 16,694 | +1.11(+7.99%) |
Mar 25, 2009 | 13.88 | 14.03 | 13.55 | 13.84 | 5,342 | -0.02(-0.14%) |
Mar 24, 2009 | 14.17 | 14.28 | 13.86 | 13.86 | 20,418 | -0.06(-0.41%) |
Mar 23, 2009 | 13.55 | 13.91 | 13.55 | 13.91 | 5,790 | +0.95(+7.37%) |
Mar 20, 2009 | 12.96 | 13.10 | 12.81 | 12.96 | 5,078 | -0.07(-0.51%) |
Mar 19, 2009 | 13.18 | 13.26 | 13.03 | 13.03 | 17,976 | -0.29(-2.20%) |
Mar 18, 2009 | 13.05 | 13.42 | 12.88 | 13.32 | 17,131 | +0.17(+1.29%) |
Mar 17, 2009 | 12.86 | 13.15 | 12.86 | 13.15 | 3,161 | +0.47(+3.73%) |
Mar 16, 2009 | 12.47 | 12.89 | 12.47 | 12.68 | 4,892 | -0.17(-1.32%) |
Mar 13, 2009 | 12.86 | 12.86 | 12.54 | 12.85 | 0 | -0.04(-0.29%) |
Mar 12, 2009 | 12.50 | 12.89 | 12.47 | 12.88 | 1,904 | +0.33(+2.64%) |
Mar 11, 2009 | 12.86 | 12.89 | 12.39 | 12.55 | 13,171 | -0.38(-2.92%) |
Mar 10, 2009 | 12.58 | 12.97 | 12.47 | 12.93 | 19,913 | +0.95(+7.97%) |
Mar 09, 2009 | 11.74 | 12.39 | 11.74 | 11.98 | 12,405 | -0.27(-2.24%) |
Mar 06, 2009 | 12.34 | 12.52 | 11.98 | 12.25 | 0 | +0.15(+1.25%) |
Mar 05, 2009 | 12.29 | 12.41 | 12.03 | 12.10 | 22,417 | -0.66(-5.18%) |
Mar 04, 2009 | 12.20 | 12.86 | 12.20 | 12.76 | 17,403 | +1.37(+12.03%) |
Mar 02, 2009 | 11.58 | 11.88 | 11.34 | 11.39 | 14,496 | -1.13(-9.06%) |
Feb 27, 2009 | 12.20 | 12.52 | 12.17 | 12.52 | 0 | +0.04(+0.30%) |
Feb 26, 2009 | 12.77 | 12.92 | 12.46 | 12.49 | 7,553 | -0.24(-1.86%) |
Feb 25, 2009 | 12.92 | 12.92 | 12.47 | 12.72 | 13,936 | -0.33(-2.53%) |
Feb 24, 2009 | 12.81 | 13.17 | 12.59 | 13.05 | 14,767 | +0.25(+1.92%) |
Feb 23, 2009 | 13.17 | 13.17 | 12.71 | 12.81 | 31,632 | -0.33(-2.52%) |
Feb 20, 2009 | 12.88 | 13.19 | 12.70 | 13.14 | 0 | -0.11(-0.86%) |
Feb 19, 2009 | 13.46 | 13.66 | 13.25 | 13.25 | 8,574 | +0.26(+1.96%) |
Feb 18, 2009 | 12.91 | 13.06 | 12.81 | 13.00 | 10,478 | +0.20(+1.55%) |
Feb 17, 2009 | 13.03 | 13.03 | 12.69 | 12.80 | 31,055 | -0.80(-5.91%) |
Feb 13, 2009 | 13.46 | 13.62 | 13.37 | 13.60 | 9,508 | +0.04(+0.28%) |
Feb 12, 2009 | 12.91 | 13.56 | 12.91 | 13.56 | 4,443 | -0.11(-0.83%) |
Feb 11, 2009 | 13.24 | 13.68 | 13.17 | 13.68 | 9,845 | +0.34(+2.55%) |
Feb 10, 2009 | 13.90 | 13.93 | 13.18 | 13.34 | 21,297 | -0.79(-5.62%) |
Feb 09, 2009 | 13.90 | 14.13 | 13.90 | 14.13 | 12,766 | +0.08(+0.61%) |
Feb 06, 2009 | 13.58 | 14.05 | 13.58 | 14.05 | 11,400 | +0.34(+2.48%) |
Feb 05, 2009 | 13.20 | 13.71 | 12.93 | 13.71 | 13,340 | +0.43(+3.28%) |
Feb 04, 2009 | 13.12 | 13.45 | 13.12 | 13.27 | 12,060 | +0.51(+4.00%) |
Feb 03, 2009 | 12.75 | 12.87 | 12.48 | 12.76 | 18,831 | -0.01(-0.07%) |