Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 12.07 | 12.51 | 11.75 | 11.80 | 215,376 | -0.19(-1.62%) |
Apr 29, 2009 | 11.50 | 12.61 | 11.47 | 12.00 | 200,786 | +0.59(+5.18%) |
Apr 28, 2009 | 11.26 | 11.79 | 11.22 | 11.41 | 133,886 | +0.14(+1.23%) |
Apr 27, 2009 | 11.51 | 11.62 | 11.07 | 11.27 | 209,928 | -0.47(-4.01%) |
Apr 24, 2009 | 11.71 | 12.07 | 11.59 | 11.74 | 257,853 | +0.14(+1.19%) |
Apr 23, 2009 | 12.11 | 12.11 | 11.18 | 11.60 | 298,864 | -0.47(-3.90%) |
Apr 22, 2009 | 12.48 | 12.91 | 11.96 | 12.07 | 203,305 | -0.63(-4.94%) |
Apr 21, 2009 | 11.94 | 12.81 | 11.83 | 12.70 | 211,283 | +0.72(+6.01%) |
Apr 20, 2009 | 12.63 | 12.63 | 11.82 | 11.98 | 183,352 | -0.94(-7.29%) |
Apr 17, 2009 | 12.77 | 13.14 | 12.68 | 12.92 | 183,291 | +0.10(+0.79%) |
Apr 16, 2009 | 13.05 | 13.16 | 12.39 | 12.82 | 226,203 | -0.07(-0.57%) |
Apr 15, 2009 | 11.93 | 12.92 | 11.91 | 12.89 | 208,931 | +0.83(+6.89%) |
Apr 14, 2009 | 11.98 | 12.19 | 11.67 | 12.06 | 164,243 | -0.04(-0.31%) |
Apr 13, 2009 | 11.84 | 12.13 | 11.44 | 12.10 | 130,676 | +0.11(+0.92%) |
Apr 09, 2009 | 12.14 | 12.49 | 11.60 | 11.99 | 174,215 | +0.08(+0.70%) |
Apr 08, 2009 | 11.47 | 12.02 | 11.16 | 11.91 | 79,030 | +0.45(+3.95%) |
Apr 07, 2009 | 11.96 | 12.10 | 11.28 | 11.45 | 163,600 | -0.85(-6.90%) |
Apr 06, 2009 | 12.08 | 12.37 | 11.75 | 12.30 | 90,756 | +0.06(+0.45%) |
Apr 03, 2009 | 12.22 | 12.31 | 11.86 | 12.25 | 92,313 | +0.03(+0.23%) |
Apr 02, 2009 | 12.15 | 12.69 | 11.99 | 12.22 | 134,537 | +0.23(+1.94%) |
Apr 01, 2009 | 11.67 | 12.15 | 11.37 | 11.99 | 74,296 | +0.08(+0.68%) |
Mar 31, 2009 | 12.51 | 12.51 | 11.79 | 11.91 | 115,230 | -0.63(-5.01%) |
Mar 30, 2009 | 11.57 | 12.63 | 11.19 | 12.53 | 199,266 | -0.02(-0.15%) |
Mar 26, 2009 | 11.94 | 12.64 | 11.91 | 12.55 | 118,129 | +0.67(+5.67%) |
Mar 25, 2009 | 11.94 | 12.25 | 11.21 | 11.88 | 191,514 | +0.09(+0.78%) |
Mar 24, 2009 | 11.91 | 12.23 | 11.72 | 11.79 | 159,803 | -0.41(-3.33%) |
Mar 23, 2009 | 11.80 | 12.19 | 11.67 | 12.19 | 212,950 | +0.52(+4.43%) |
Mar 20, 2009 | 11.66 | 12.12 | 11.52 | 11.67 | 272,623 | +0.18(+1.52%) |
Mar 19, 2009 | 11.94 | 12.00 | 11.27 | 11.50 | 237,350 | -0.30(-2.50%) |
Mar 18, 2009 | 11.16 | 11.98 | 10.86 | 11.79 | 306,190 | +0.61(+5.45%) |
Mar 17, 2009 | 10.72 | 11.19 | 10.43 | 11.19 | 204,558 | +0.49(+4.57%) |
Mar 16, 2009 | 11.07 | 11.32 | 10.56 | 10.70 | 170,401 | -0.28(-2.52%) |
Mar 13, 2009 | 11.16 | 11.32 | 10.89 | 10.97 | 0 | -0.14(-1.25%) |
Mar 12, 2009 | 10.80 | 11.31 | 10.51 | 11.11 | 213,349 | +0.48(+4.51%) |
Mar 11, 2009 | 10.78 | 10.97 | 10.51 | 10.63 | 228,966 | -0.18(-1.62%) |
Mar 10, 2009 | 10.65 | 11.43 | 10.50 | 10.81 | 227,341 | +0.54(+5.21%) |
Mar 09, 2009 | 10.59 | 11.11 | 9.690 | 10.27 | 229,045 | -0.55(-5.12%) |
Mar 06, 2009 | 10.95 | 11.26 | 10.25 | 10.83 | 0 | -0.35(-3.14%) |
Mar 05, 2009 | 11.27 | 11.63 | 10.80 | 11.18 | 144,353 | -0.49(-4.19%) |
Mar 04, 2009 | 11.67 | 12.20 | 11.59 | 11.67 | 162,720 | -0.13(-1.10%) |
Mar 02, 2009 | 12.53 | 12.53 | 11.71 | 11.79 | 169,852 | -0.95(-7.46%) |
Feb 27, 2009 | 11.63 | 12.75 | 11.47 | 12.75 | 0 | +1.03(+8.83%) |
Feb 26, 2009 | 12.24 | 12.59 | 11.69 | 11.71 | 164,925 | -0.45(-3.72%) |
Feb 25, 2009 | 12.52 | 13.07 | 12.01 | 12.16 | 234,844 | -0.74(-5.72%) |
Feb 24, 2009 | 12.37 | 13.22 | 12.21 | 12.90 | 230,623 | +0.69(+5.67%) |
Feb 23, 2009 | 12.71 | 12.82 | 12.14 | 12.21 | 244,458 | -0.40(-3.15%) |
Feb 20, 2009 | 12.94 | 13.08 | 12.28 | 12.61 | 0 | -0.62(-4.68%) |
Feb 19, 2009 | 13.49 | 13.91 | 13.19 | 13.23 | 128,755 | +0.19(+1.49%) |
Feb 18, 2009 | 13.47 | 13.59 | 12.61 | 13.03 | 246,921 | -0.35(-2.62%) |
Feb 17, 2009 | 13.11 | 13.67 | 12.93 | 13.38 | 194,509 | -0.34(-2.49%) |
Feb 13, 2009 | 14.12 | 14.40 | 13.60 | 13.72 | 0 | -0.40(-2.81%) |
Feb 12, 2009 | 13.30 | 14.17 | 13.20 | 14.12 | 152,966 | +0.58(+4.29%) |
Feb 11, 2009 | 13.49 | 13.78 | 13.23 | 13.54 | 171,733 | +0.16(+1.17%) |
Feb 10, 2009 | 13.58 | 14.27 | 13.29 | 13.38 | 144,831 | -0.44(-3.20%) |
Feb 09, 2009 | 14.29 | 14.61 | 13.66 | 13.82 | 117,283 | -0.57(-3.97%) |
Feb 06, 2009 | 13.69 | 14.48 | 13.69 | 14.40 | 0 | +0.66(+4.84%) |
Feb 05, 2009 | 13.17 | 14.07 | 13.12 | 13.73 | 103,848 | +0.48(+3.62%) |
Feb 04, 2009 | 12.96 | 13.83 | 12.96 | 13.25 | 121,855 | +0.28(+2.13%) |
Feb 03, 2009 | 13.33 | 13.33 | 12.78 | 12.98 | 245,049 | -0.34(-2.56%) |