Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 12.97 | 13.14 | 12.97 | 13.14 | 19,710 | +0.20(+1.57%) |
Apr 29, 2009 | 12.92 | 13.06 | 12.92 | 12.93 | 8,986 | +0.00(+0.00%) |
Apr 28, 2009 | 12.90 | 12.93 | 12.89 | 12.93 | 11,833 | -0.10(-0.73%) |
Apr 27, 2009 | 12.90 | 13.22 | 12.90 | 13.03 | 12,957 | -0.03(-0.20%) |
Apr 24, 2009 | 13.09 | 13.23 | 13.04 | 13.05 | 7,667 | +0.01(+0.10%) |
Apr 23, 2009 | 13.09 | 13.10 | 13.03 | 13.04 | 29,383 | +0.20(+1.59%) |
Apr 22, 2009 | 13.03 | 13.10 | 12.57 | 12.84 | 15,843 | -0.14(-1.10%) |
Apr 21, 2009 | 12.93 | 13.01 | 12.93 | 12.98 | 28,289 | +0.03(+0.21%) |
Apr 17, 2009 | 12.97 | 13.07 | 12.95 | 12.95 | 13,287 | -0.13(-0.99%) |
Apr 16, 2009 | 13.08 | 13.10 | 13.08 | 13.08 | 5,892 | -0.06(-0.46%) |
Apr 15, 2009 | 13.08 | 13.14 | 13.07 | 13.14 | 8,414 | +0.11(+0.83%) |
Apr 14, 2009 | 13.15 | 13.24 | 12.98 | 13.03 | 15,731 | +0.06(+0.47%) |
Apr 13, 2009 | 12.91 | 13.23 | 12.89 | 12.97 | 11,091 | -0.26(-2.00%) |
Apr 09, 2009 | 14.20 | 14.20 | 13.24 | 13.24 | 4,014 | -0.17(-1.27%) |
Apr 08, 2009 | 13.24 | 13.41 | 13.24 | 13.41 | 7,851 | -0.03(-0.25%) |
Apr 07, 2009 | 13.30 | 14.23 | 13.30 | 13.44 | 7,138 | +0.05(+0.35%) |
Apr 06, 2009 | 13.95 | 13.95 | 13.30 | 13.39 | 12,872 | -1.37(-9.29%) |
Apr 03, 2009 | 15.48 | 15.48 | 14.76 | 14.76 | 11,748 | -0.95(-6.05%) |
Apr 02, 2009 | 13.30 | 15.81 | 13.30 | 15.71 | 27,627 | +2.44(+18.42%) |
Apr 01, 2009 | 12.93 | 13.27 | 12.93 | 13.27 | 1,291 | -0.48(-3.46%) |
Mar 31, 2009 | 13.24 | 13.75 | 13.23 | 13.75 | 8,645 | +0.94(+7.31%) |
Mar 30, 2009 | 12.71 | 12.81 | 12.65 | 12.81 | 1,113 | +0.33(+2.67%) |
Mar 26, 2009 | 12.57 | 13.21 | 12.48 | 12.48 | 13,233 | -0.76(-5.74%) |
Mar 25, 2009 | 13.09 | 13.24 | 13.09 | 13.24 | 11,858 | +0.14(+1.04%) |
Mar 24, 2009 | 12.45 | 13.32 | 12.45 | 13.10 | 11,430 | +0.27(+2.12%) |
Mar 23, 2009 | 12.99 | 13.34 | 12.83 | 12.83 | 11,437 | -0.27(-2.07%) |
Mar 20, 2009 | 12.73 | 13.17 | 12.73 | 13.10 | 19,736 | -0.05(-0.41%) |
Mar 19, 2009 | 13.23 | 13.37 | 12.45 | 13.16 | 23,265 | +0.01(+0.10%) |
Mar 18, 2009 | 12.40 | 13.28 | 12.40 | 13.14 | 14,399 | +0.40(+3.13%) |
Mar 17, 2009 | 12.48 | 12.76 | 12.48 | 12.74 | 9,824 | +0.27(+2.19%) |
Mar 16, 2009 | 12.22 | 12.86 | 12.14 | 12.47 | 5,562 | +0.51(+4.26%) |
Mar 13, 2009 | 11.57 | 11.98 | 11.57 | 11.96 | 6,752 | +0.52(+4.57%) |
Mar 12, 2009 | 11.13 | 11.47 | 10.90 | 11.44 | 11,942 | +0.26(+2.37%) |
Mar 11, 2009 | 11.24 | 11.25 | 11.13 | 11.17 | 58,098 | -0.03(-0.24%) |
Mar 10, 2009 | 11.27 | 11.30 | 11.20 | 11.20 | 6,922 | +0.05(+0.49%) |
Mar 09, 2009 | 11.20 | 11.23 | 11.07 | 11.15 | 8,713 | -0.02(-0.18%) |
Mar 06, 2009 | 11.20 | 11.31 | 11.06 | 11.17 | 8,647 | -0.03(-0.30%) |
Mar 05, 2009 | 11.14 | 11.45 | 11.14 | 11.20 | 6,848 | -0.13(-1.17%) |
Mar 04, 2009 | 11.42 | 11.45 | 11.09 | 11.33 | 16,883 | +0.09(+0.83%) |
Mar 02, 2009 | 11.03 | 11.53 | 11.03 | 11.24 | 13,156 | +0.07(+0.66%) |
Feb 27, 2009 | 11.06 | 11.36 | 11.06 | 11.17 | 20,639 | +0.12(+1.04%) |
Feb 26, 2009 | 11.30 | 11.30 | 10.92 | 11.05 | 40,721 | -0.18(-1.63%) |
Feb 25, 2009 | 10.93 | 11.64 | 10.93 | 11.23 | 8,386 | +0.31(+2.80%) |
Feb 24, 2009 | 11.95 | 12.37 | 10.60 | 10.93 | 26,234 | -0.93(-7.84%) |
Feb 23, 2009 | 13.09 | 13.18 | 11.75 | 11.86 | 28,001 | -1.31(-9.95%) |
Feb 20, 2009 | 13.58 | 13.58 | 13.17 | 13.17 | 7,321 | -0.41(-3.00%) |
Feb 19, 2009 | 13.75 | 13.75 | 13.58 | 13.58 | 4,771 | -0.14(-0.99%) |
Feb 18, 2009 | 14.20 | 14.20 | 13.64 | 13.71 | 2,209 | -0.16(-1.13%) |
Feb 17, 2009 | 13.58 | 13.87 | 13.58 | 13.87 | 3,399 | -0.10(-0.73%) |
Feb 13, 2009 | 14.36 | 14.36 | 13.76 | 13.97 | 3,682 | +0.39(+2.90%) |
Feb 12, 2009 | 13.58 | 14.09 | 13.58 | 13.58 | 3,933 | -0.34(-2.44%) |
Feb 11, 2009 | 14.09 | 14.26 | 13.92 | 13.92 | 8,028 | +0.00(+0.00%) |
Feb 10, 2009 | 14.77 | 14.77 | 13.92 | 13.92 | 3,790 | -1.02(-6.82%) |
Feb 09, 2009 | 15.54 | 15.54 | 14.59 | 14.93 | 2,321 | -0.23(-1.53%) |
Feb 06, 2009 | 14.91 | 15.19 | 14.91 | 15.17 | 2,519 | +0.63(+4.33%) |
Feb 05, 2009 | 14.80 | 14.80 | 14.54 | 14.54 | 1,487 | -0.67(-4.39%) |
Feb 04, 2009 | 14.59 | 15.21 | 14.59 | 15.21 | 685 | +0.60(+4.14%) |