Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 16.18 | 16.18 | 16.00 | 16.00 | 1,876 | +0.08(+0.52%) |
Apr 29, 2009 | 15.69 | 16.11 | 15.69 | 15.91 | 39,096 | +0.51(+3.28%) |
Apr 28, 2009 | 15.12 | 15.45 | 15.12 | 15.41 | 9,736 | -0.04(-0.23%) |
Apr 27, 2009 | 15.36 | 15.64 | 15.36 | 15.44 | 9,056 | -0.12(-0.77%) |
Apr 24, 2009 | 15.72 | 15.72 | 15.56 | 15.56 | 336 | +0.25(+1.63%) |
Apr 23, 2009 | 15.23 | 15.31 | 15.08 | 15.31 | 3,270 | +0.31(+2.10%) |
Apr 22, 2009 | 15.01 | 15.01 | 15.00 | 15.00 | 501 | +0.29(+1.98%) |
Apr 21, 2009 | 14.63 | 14.89 | 14.63 | 14.71 | 8,132 | +0.26(+1.81%) |
Apr 20, 2009 | 14.85 | 15.12 | 14.45 | 14.45 | 2,464 | -0.86(-5.63%) |
Apr 17, 2009 | 15.23 | 15.31 | 15.03 | 15.31 | 2,349 | +0.09(+0.58%) |
Apr 16, 2009 | 15.20 | 15.22 | 15.03 | 15.22 | 1,920 | +0.09(+0.59%) |
Apr 15, 2009 | 14.01 | 15.13 | 14.01 | 15.13 | 5,942 | +0.37(+2.54%) |
Apr 14, 2009 | 14.83 | 14.87 | 14.73 | 14.76 | 9,078 | +0.00(+0.02%) |
Apr 13, 2009 | 14.61 | 14.80 | 14.61 | 14.75 | 2,459 | +0.11(+0.76%) |
Apr 09, 2009 | 14.51 | 14.65 | 14.46 | 14.64 | 20,069 | +0.49(+3.43%) |
Apr 08, 2009 | 14.39 | 14.42 | 14.13 | 14.16 | 6,667 | -0.20(-1.37%) |
Apr 07, 2009 | 14.35 | 14.35 | 14.35 | 14.35 | 801 | -0.07(-0.45%) |
Apr 06, 2009 | 14.42 | 14.42 | 14.42 | 14.42 | 505 | -0.19(-1.30%) |
Apr 03, 2009 | 14.62 | 14.81 | 14.61 | 14.61 | 1,557 | +0.35(+2.46%) |
Apr 02, 2009 | 14.26 | 14.26 | 14.26 | 14.26 | 168 | +0.73(+5.42%) |
Apr 01, 2009 | 13.22 | 13.68 | 12.61 | 13.52 | 4,964 | +0.24(+1.77%) |
Mar 31, 2009 | 13.38 | 13.38 | 13.29 | 13.29 | 4,004 | +0.36(+2.82%) |
Mar 30, 2009 | 13.12 | 13.13 | 12.87 | 12.92 | 9,650 | -0.78(-5.70%) |
Mar 26, 2009 | 13.67 | 13.77 | 13.56 | 13.70 | 3,587 | +0.34(+2.52%) |
Mar 25, 2009 | 13.45 | 13.62 | 13.37 | 13.37 | 10,133 | -0.08(-0.60%) |
Mar 24, 2009 | 13.55 | 13.62 | 13.43 | 13.45 | 3,147 | -0.11(-0.83%) |
Mar 23, 2009 | 13.15 | 13.56 | 11.72 | 13.56 | 7,571 | +0.59(+4.58%) |
Mar 20, 2009 | 13.18 | 13.22 | 12.95 | 12.97 | 2,376 | -0.27(-2.07%) |
Mar 19, 2009 | 13.50 | 13.50 | 13.24 | 13.24 | 4,067 | -0.02(-0.13%) |
Mar 18, 2009 | 12.75 | 13.26 | 12.75 | 13.26 | 12,877 | +0.41(+3.19%) |
Mar 17, 2009 | 12.71 | 12.85 | 12.71 | 12.85 | 1,139 | +0.20(+1.60%) |
Mar 16, 2009 | 12.84 | 12.84 | 12.65 | 12.65 | 1,488 | +0.11(+0.90%) |
Mar 13, 2009 | 12.56 | 12.71 | 12.46 | 12.53 | 0 | +0.36(+2.95%) |
Mar 12, 2009 | 12.37 | 12.37 | 12.15 | 12.18 | 3,454 | -0.02(-0.13%) |
Mar 11, 2009 | 12.21 | 12.37 | 12.19 | 12.19 | 2,957 | +0.12(+0.95%) |
Mar 10, 2009 | 11.93 | 12.17 | 11.79 | 12.08 | 8,193 | +0.44(+3.76%) |
Mar 09, 2009 | 11.60 | 11.74 | 11.60 | 11.64 | 71,883 | -0.34(-2.81%) |
Mar 06, 2009 | 12.05 | 12.05 | 11.94 | 11.98 | 0 | -0.09(-0.74%) |
Mar 05, 2009 | 12.36 | 12.36 | 12.06 | 12.06 | 3,573 | -0.38(-3.06%) |
Mar 04, 2009 | 12.33 | 12.45 | 12.33 | 12.45 | 3,967 | +0.33(+2.70%) |
Mar 02, 2009 | 12.68 | 12.68 | 12.12 | 12.12 | 8,657 | -0.71(-5.56%) |
Feb 27, 2009 | 12.77 | 12.83 | 12.77 | 12.83 | 0 | -0.11(-0.87%) |
Feb 26, 2009 | 12.98 | 13.01 | 12.94 | 12.94 | 1,430 | +0.18(+1.43%) |
Feb 25, 2009 | 12.71 | 12.76 | 12.71 | 12.76 | 533 | -0.17(-1.35%) |
Feb 24, 2009 | 12.65 | 12.94 | 12.62 | 12.94 | 6,196 | +0.25(+2.00%) |
Feb 23, 2009 | 13.07 | 13.24 | 12.67 | 12.68 | 8,767 | -0.34(-2.65%) |
Feb 20, 2009 | 12.88 | 13.36 | 12.88 | 13.03 | 4,294 | -0.59(-4.32%) |
Feb 19, 2009 | 13.40 | 13.62 | 13.40 | 13.62 | 1,515 | +0.41(+3.10%) |
Feb 18, 2009 | 13.15 | 13.42 | 13.15 | 13.21 | 1,338 | -0.03(-0.25%) |
Feb 17, 2009 | 13.43 | 13.47 | 13.24 | 13.24 | 8,388 | -1.13(-7.87%) |
Feb 13, 2009 | 14.29 | 14.55 | 14.15 | 14.37 | 9,117 | +0.24(+1.68%) |
Feb 12, 2009 | 14.18 | 14.18 | 13.96 | 14.13 | 505 | +0.04(+0.25%) |
Feb 11, 2009 | 14.08 | 14.10 | 14.08 | 14.10 | 5,957 | -0.05(-0.38%) |
Feb 10, 2009 | 14.15 | 14.61 | 14.07 | 14.15 | 6,528 | -0.49(-3.33%) |
Feb 09, 2009 | 14.64 | 14.71 | 14.42 | 14.64 | 2,683 | +0.46(+3.27%) |
Feb 06, 2009 | 13.93 | 14.43 | 13.93 | 14.17 | 2,119 | +0.32(+2.32%) |
Feb 05, 2009 | 13.75 | 13.85 | 13.75 | 13.85 | 779 | +0.31(+2.28%) |
Feb 04, 2009 | 13.66 | 13.79 | 13.54 | 13.54 | 6,339 | +0.10(+0.75%) |
Feb 03, 2009 | 13.50 | 13.50 | 13.18 | 13.44 | 5,654 | +0.18(+1.34%) |