Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 14.94 | 15.11 | 14.73 | 14.81 | 511,932 | +0.09(+0.59%) |
Apr 29, 2009 | 14.30 | 15.14 | 14.30 | 14.72 | 431,797 | +0.47(+3.32%) |
Apr 28, 2009 | 13.94 | 14.42 | 13.92 | 14.25 | 238,750 | +0.05(+0.32%) |
Apr 27, 2009 | 14.13 | 14.33 | 13.92 | 14.21 | 272,944 | -0.15(-1.02%) |
Apr 24, 2009 | 14.27 | 14.41 | 14.18 | 14.35 | 1,007,913 | +0.20(+1.39%) |
Apr 23, 2009 | 14.10 | 14.24 | 13.99 | 14.16 | 478,872 | +0.06(+0.42%) |
Apr 22, 2009 | 13.85 | 14.26 | 13.82 | 14.10 | 689,636 | +0.29(+2.09%) |
Apr 21, 2009 | 13.33 | 14.03 | 13.23 | 13.81 | 389,147 | +0.35(+2.59%) |
Apr 20, 2009 | 13.77 | 13.77 | 13.44 | 13.46 | 415,253 | -0.68(-4.80%) |
Apr 17, 2009 | 14.33 | 14.56 | 14.08 | 14.14 | 593,368 | -0.36(-2.47%) |
Apr 16, 2009 | 14.17 | 14.61 | 14.09 | 14.50 | 1,029,898 | +0.86(+6.33%) |
Apr 15, 2009 | 13.39 | 13.67 | 13.34 | 13.63 | 1,182,460 | +0.08(+0.57%) |
Apr 14, 2009 | 14.17 | 14.39 | 13.45 | 13.55 | 911,886 | -0.71(-4.95%) |
Apr 13, 2009 | 14.19 | 14.29 | 13.99 | 14.26 | 688,188 | +0.12(+0.84%) |
Apr 09, 2009 | 14.40 | 14.43 | 14.01 | 14.14 | 555,360 | +0.07(+0.49%) |
Apr 08, 2009 | 13.49 | 14.14 | 13.49 | 14.07 | 839,058 | +0.85(+6.45%) |
Apr 07, 2009 | 13.24 | 13.45 | 13.10 | 13.22 | 223,477 | -0.17(-1.27%) |
Apr 06, 2009 | 13.11 | 13.46 | 13.05 | 13.39 | 369,876 | -0.11(-0.82%) |
Apr 03, 2009 | 13.56 | 13.66 | 13.27 | 13.50 | 735,880 | +0.14(+1.06%) |
Apr 02, 2009 | 13.37 | 13.50 | 13.06 | 13.36 | 874,784 | +0.50(+3.89%) |
Apr 01, 2009 | 12.26 | 12.96 | 12.23 | 12.86 | 561,911 | +0.44(+3.51%) |
Mar 31, 2009 | 12.49 | 12.68 | 12.33 | 12.42 | 760,752 | +0.19(+1.57%) |
Mar 30, 2009 | 12.17 | 12.31 | 12.05 | 12.23 | 586,464 | -0.55(-4.27%) |
Mar 26, 2009 | 13.09 | 13.14 | 12.62 | 12.78 | 780,673 | -0.24(-1.87%) |
Mar 25, 2009 | 12.73 | 13.11 | 12.73 | 13.02 | 510,393 | +0.31(+2.46%) |
Mar 24, 2009 | 12.67 | 12.96 | 12.61 | 12.71 | 422,078 | -0.42(-3.18%) |
Mar 23, 2009 | 12.72 | 13.13 | 12.72 | 13.12 | 563,526 | +0.67(+5.34%) |
Mar 20, 2009 | 12.50 | 12.63 | 12.32 | 12.46 | 373,924 | -0.10(-0.77%) |
Mar 19, 2009 | 13.05 | 13.15 | 12.52 | 12.55 | 483,960 | -0.42(-3.25%) |
Mar 18, 2009 | 12.71 | 13.03 | 12.47 | 12.98 | 541,185 | +0.29(+2.31%) |
Mar 17, 2009 | 12.44 | 12.71 | 12.31 | 12.68 | 302,808 | +0.31(+2.48%) |
Mar 16, 2009 | 12.88 | 12.99 | 12.36 | 12.38 | 448,947 | -0.28(-2.25%) |
Mar 13, 2009 | 12.48 | 12.82 | 12.39 | 12.66 | 0 | +0.16(+1.25%) |
Mar 12, 2009 | 11.98 | 12.51 | 11.90 | 12.50 | 384,440 | +0.53(+4.40%) |
Mar 11, 2009 | 11.91 | 12.06 | 11.82 | 11.98 | 404,645 | +0.18(+1.52%) |
Mar 10, 2009 | 11.74 | 11.97 | 11.58 | 11.80 | 844,462 | +0.26(+2.27%) |
Mar 09, 2009 | 11.34 | 11.65 | 11.30 | 11.54 | 749,272 | +0.05(+0.40%) |
Mar 06, 2009 | 11.24 | 11.55 | 11.23 | 11.49 | 0 | +0.37(+3.34%) |
Mar 05, 2009 | 11.17 | 11.38 | 11.09 | 11.12 | 663,582 | -0.31(-2.69%) |
Mar 04, 2009 | 11.20 | 11.54 | 11.12 | 11.43 | 862,962 | +0.73(+6.82%) |
Mar 02, 2009 | 10.71 | 10.91 | 10.49 | 10.70 | 867,771 | -0.42(-3.76%) |
Feb 27, 2009 | 10.68 | 11.31 | 10.68 | 11.11 | 0 | +0.01(+0.12%) |
Feb 26, 2009 | 11.35 | 11.50 | 11.00 | 11.10 | 1,002,890 | -0.19(-1.67%) |
Feb 25, 2009 | 11.04 | 11.52 | 10.64 | 11.29 | 785,659 | +0.25(+2.29%) |
Feb 24, 2009 | 10.69 | 11.11 | 10.27 | 11.04 | 383,544 | +0.35(+3.26%) |
Feb 23, 2009 | 10.62 | 11.14 | 10.61 | 10.69 | 609,566 | -0.45(-4.08%) |
Feb 20, 2009 | 10.92 | 11.25 | 10.87 | 11.14 | 0 | -0.06(-0.57%) |
Feb 19, 2009 | 11.44 | 11.57 | 11.15 | 11.21 | 327,828 | -0.10(-0.89%) |
Feb 18, 2009 | 11.43 | 11.51 | 11.14 | 11.31 | 941,381 | -0.00(-0.04%) |
Feb 17, 2009 | 11.63 | 11.67 | 11.21 | 11.31 | 613,047 | -0.82(-6.73%) |
Feb 13, 2009 | 12.12 | 12.36 | 11.87 | 12.13 | 483,925 | +0.16(+1.30%) |
Feb 12, 2009 | 11.68 | 12.01 | 11.58 | 11.97 | 603,464 | -0.04(-0.31%) |
Feb 11, 2009 | 11.96 | 12.19 | 11.81 | 12.01 | 485,290 | +0.26(+2.19%) |
Feb 10, 2009 | 12.17 | 12.30 | 11.58 | 11.75 | 604,861 | -0.42(-3.43%) |
Feb 09, 2009 | 12.46 | 12.51 | 11.92 | 12.17 | 919,474 | -0.27(-2.18%) |
Feb 06, 2009 | 12.21 | 12.55 | 12.12 | 12.44 | 611,572 | +0.18(+1.46%) |
Feb 05, 2009 | 11.83 | 12.42 | 11.78 | 12.26 | 746,416 | +0.43(+3.60%) |
Feb 04, 2009 | 12.05 | 12.33 | 11.75 | 11.83 | 1,046,170 | -0.31(-2.53%) |
Feb 03, 2009 | 11.73 | 12.23 | 11.58 | 12.14 | 1,022,552 | +0.33(+2.84%) |