Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 15.41 | 15.53 | 15.19 | 15.23 | 225,882 | +0.02(+0.10%) |
Apr 29, 2009 | 15.06 | 15.41 | 15.05 | 15.22 | 181,881 | +0.31(+2.05%) |
Apr 28, 2009 | 14.79 | 15.06 | 14.77 | 14.91 | 224,233 | -0.03(-0.19%) |
Apr 27, 2009 | 14.86 | 15.12 | 14.86 | 14.94 | 76,737 | -0.12(-0.81%) |
Apr 24, 2009 | 14.94 | 15.19 | 14.90 | 15.06 | 342,752 | +0.24(+1.62%) |
Apr 23, 2009 | 14.73 | 14.83 | 14.56 | 14.82 | 364,853 | +0.15(+1.00%) |
Apr 22, 2009 | 14.67 | 15.03 | 14.64 | 14.67 | 284,331 | -0.12(-0.81%) |
Apr 21, 2009 | 14.38 | 14.79 | 14.38 | 14.79 | 322,304 | +0.29(+2.03%) |
Apr 20, 2009 | 14.86 | 14.86 | 14.49 | 14.50 | 132,831 | -0.62(-4.13%) |
Apr 17, 2009 | 15.08 | 15.23 | 14.97 | 15.12 | 326,609 | +0.08(+0.52%) |
Apr 16, 2009 | 14.89 | 15.12 | 14.73 | 15.05 | 132,137 | +0.25(+1.70%) |
Apr 15, 2009 | 14.56 | 14.79 | 14.54 | 14.79 | 173,871 | +0.18(+1.22%) |
Apr 14, 2009 | 14.77 | 14.89 | 14.60 | 14.62 | 153,462 | -0.32(-2.15%) |
Apr 13, 2009 | 14.71 | 15.01 | 14.70 | 14.94 | 167,943 | +0.05(+0.34%) |
Apr 09, 2009 | 14.70 | 14.89 | 14.64 | 14.89 | 307,307 | +0.57(+3.95%) |
Apr 08, 2009 | 14.26 | 14.36 | 14.15 | 14.32 | 84,099 | +0.17(+1.18%) |
Apr 07, 2009 | 14.24 | 14.30 | 14.13 | 14.15 | 268,702 | -0.33(-2.28%) |
Apr 06, 2009 | 14.48 | 14.51 | 14.28 | 14.48 | 79,012 | -0.14(-0.98%) |
Apr 03, 2009 | 14.50 | 14.63 | 14.37 | 14.63 | 140,967 | +0.21(+1.42%) |
Apr 02, 2009 | 14.42 | 14.67 | 14.39 | 14.42 | 174,857 | +0.36(+2.56%) |
Apr 01, 2009 | 13.63 | 14.06 | 13.57 | 14.06 | 43,838 | +0.28(+2.05%) |
Mar 31, 2009 | 13.80 | 14.01 | 13.71 | 13.78 | 77,880 | +0.12(+0.85%) |
Mar 30, 2009 | 13.80 | 14.00 | 13.52 | 13.66 | 107,028 | -0.73(-5.06%) |
Mar 26, 2009 | 14.25 | 14.43 | 14.11 | 14.39 | 261,108 | +0.28(+1.98%) |
Mar 25, 2009 | 14.06 | 14.29 | 13.70 | 14.11 | 191,626 | +0.08(+0.55%) |
Mar 24, 2009 | 14.12 | 14.32 | 14.03 | 14.03 | 179,170 | -0.27(-1.92%) |
Mar 23, 2009 | 13.92 | 14.33 | 13.91 | 14.31 | 136,974 | +0.95(+7.10%) |
Mar 20, 2009 | 13.70 | 13.75 | 13.35 | 13.36 | 93,231 | -0.29(-2.16%) |
Mar 19, 2009 | 14.03 | 14.03 | 13.62 | 13.65 | 264,221 | -0.16(-1.15%) |
Mar 18, 2009 | 13.42 | 13.94 | 13.33 | 13.81 | 153,867 | +0.35(+2.59%) |
Mar 17, 2009 | 13.17 | 13.47 | 13.05 | 13.46 | 196,101 | +0.38(+2.87%) |
Mar 16, 2009 | 13.29 | 13.47 | 13.08 | 13.09 | 147,447 | -0.05(-0.38%) |
Mar 13, 2009 | 13.16 | 13.19 | 12.94 | 13.14 | 0 | +0.08(+0.62%) |
Mar 12, 2009 | 12.56 | 13.09 | 12.43 | 13.06 | 277,516 | +0.50(+4.02%) |
Mar 11, 2009 | 12.62 | 12.70 | 12.42 | 12.55 | 310,768 | +0.09(+0.75%) |
Mar 10, 2009 | 12.01 | 12.48 | 11.95 | 12.46 | 164,528 | +0.69(+5.83%) |
Mar 09, 2009 | 11.72 | 12.07 | 11.70 | 11.77 | 178,434 | -0.12(-0.98%) |
Mar 06, 2009 | 11.98 | 12.17 | 11.58 | 11.89 | 0 | +0.00(+0.03%) |
Mar 05, 2009 | 12.14 | 12.23 | 11.87 | 11.89 | 203,812 | -0.49(-3.98%) |
Mar 04, 2009 | 12.32 | 12.59 | 12.18 | 12.38 | 249,789 | +0.17(+1.37%) |
Mar 02, 2009 | 12.51 | 12.61 | 12.17 | 12.21 | 164,582 | -0.60(-4.66%) |
Feb 27, 2009 | 12.79 | 13.06 | 12.79 | 12.81 | 0 | -0.29(-2.19%) |
Feb 26, 2009 | 13.44 | 13.54 | 13.08 | 13.10 | 405,397 | -0.17(-1.31%) |
Feb 25, 2009 | 13.36 | 13.53 | 13.08 | 13.27 | 174,483 | -0.14(-1.07%) |
Feb 24, 2009 | 13.01 | 13.47 | 12.97 | 13.41 | 176,177 | +0.50(+3.87%) |
Feb 23, 2009 | 13.52 | 13.52 | 12.91 | 12.91 | 235,594 | -0.47(-3.53%) |
Feb 20, 2009 | 13.27 | 13.55 | 13.11 | 13.39 | 252,809 | -0.15(-1.12%) |
Feb 19, 2009 | 13.84 | 13.85 | 13.51 | 13.54 | 146,340 | -0.15(-1.10%) |
Feb 18, 2009 | 13.82 | 13.82 | 13.56 | 13.69 | 269,313 | -0.05(-0.37%) |
Feb 17, 2009 | 13.89 | 13.95 | 13.74 | 13.74 | 176,773 | -0.65(-4.53%) |
Feb 13, 2009 | 14.55 | 14.55 | 14.34 | 14.39 | 130,587 | -0.12(-0.86%) |
Feb 12, 2009 | 14.21 | 14.51 | 14.06 | 14.51 | 390,779 | +0.03(+0.24%) |
Feb 11, 2009 | 14.45 | 14.53 | 14.27 | 14.48 | 217,841 | +0.11(+0.78%) |
Feb 10, 2009 | 14.97 | 15.08 | 14.29 | 14.37 | 190,104 | -0.74(-4.88%) |
Feb 09, 2009 | 15.06 | 15.19 | 14.96 | 15.10 | 109,711 | +0.03(+0.18%) |
Feb 06, 2009 | 14.67 | 15.11 | 14.67 | 15.08 | 210,224 | +0.42(+2.87%) |
Feb 05, 2009 | 14.34 | 14.76 | 14.23 | 14.66 | 191,017 | +0.20(+1.40%) |
Feb 04, 2009 | 14.60 | 14.75 | 14.41 | 14.45 | 148,197 | -0.06(-0.43%) |
Feb 03, 2009 | 14.37 | 14.56 | 14.26 | 14.51 | 421,788 | +0.19(+1.35%) |