Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 14.93 | 14.93 | 14.70 | 14.70 | 6,423 | -0.04(-0.27%) |
Apr 29, 2009 | 14.67 | 14.75 | 14.67 | 14.74 | 577 | +0.47(+3.27%) |
Apr 28, 2009 | 14.73 | 14.73 | 13.21 | 14.27 | 3,603 | +0.01(+0.09%) |
Apr 27, 2009 | 14.39 | 14.40 | 14.26 | 14.26 | 5,508 | -0.33(-2.26%) |
Apr 24, 2009 | 14.46 | 14.59 | 14.31 | 14.59 | 2,485 | +0.43(+3.03%) |
Apr 23, 2009 | 14.37 | 14.37 | 14.12 | 14.16 | 11,884 | -0.32(-2.20%) |
Apr 22, 2009 | 14.69 | 14.74 | 14.48 | 14.48 | 1,323 | +1.48(+11.38%) |
Apr 21, 2009 | 14.00 | 14.68 | 12.83 | 13.00 | 26,957 | -1.04(-7.41%) |
Apr 20, 2009 | 14.90 | 14.90 | 14.04 | 14.04 | 5,450 | -1.07(-7.06%) |
Apr 17, 2009 | 15.14 | 15.14 | 14.89 | 15.11 | 6,097 | -0.05(-0.34%) |
Apr 16, 2009 | 14.82 | 15.18 | 14.82 | 15.16 | 1,470 | +0.35(+2.35%) |
Apr 15, 2009 | 14.39 | 14.81 | 14.39 | 14.81 | 9,892 | +0.27(+1.86%) |
Apr 14, 2009 | 15.08 | 15.08 | 14.54 | 14.54 | 15,395 | -0.88(-5.69%) |
Apr 13, 2009 | 14.95 | 15.42 | 14.95 | 15.42 | 4,126 | +0.28(+1.83%) |
Apr 09, 2009 | 14.62 | 15.14 | 14.56 | 15.14 | 8,882 | +0.97(+6.85%) |
Apr 08, 2009 | 14.29 | 14.29 | 14.17 | 14.17 | 1,726 | +0.02(+0.14%) |
Apr 07, 2009 | 14.30 | 14.43 | 14.15 | 14.15 | 7,862 | -0.34(-2.38%) |
Apr 06, 2009 | 14.45 | 14.49 | 14.36 | 14.49 | 3,164 | -0.11(-0.72%) |
Apr 03, 2009 | 14.28 | 14.60 | 14.28 | 14.60 | 4,835 | +0.15(+1.04%) |
Apr 02, 2009 | 14.34 | 14.57 | 14.34 | 14.45 | 12,567 | +0.39(+2.77%) |
Apr 01, 2009 | 13.87 | 14.07 | 13.80 | 14.06 | 8,696 | +0.20(+1.44%) |
Mar 31, 2009 | 13.39 | 13.87 | 13.39 | 13.86 | 7,211 | +0.57(+4.29%) |
Mar 30, 2009 | 13.73 | 14.11 | 13.29 | 13.29 | 5,956 | -0.87(-6.14%) |
Mar 26, 2009 | 13.97 | 14.24 | 13.97 | 14.16 | 9,657 | +0.12(+0.86%) |
Mar 25, 2009 | 13.52 | 14.14 | 13.33 | 14.04 | 16,073 | +0.43(+3.16%) |
Mar 24, 2009 | 14.11 | 14.97 | 13.61 | 13.61 | 8,546 | -0.68(-4.76%) |
Mar 23, 2009 | 13.55 | 14.29 | 13.53 | 14.29 | 9,642 | +1.07(+8.09%) |
Mar 20, 2009 | 13.43 | 13.46 | 13.22 | 13.22 | 10,415 | -0.22(-1.64%) |
Mar 19, 2009 | 14.14 | 15.02 | 13.44 | 13.44 | 36,303 | -0.24(-1.72%) |
Mar 18, 2009 | 13.17 | 13.93 | 12.98 | 13.68 | 20,733 | +0.62(+4.71%) |
Mar 17, 2009 | 12.57 | 13.06 | 12.46 | 13.06 | 12,984 | +0.44(+3.47%) |
Mar 16, 2009 | 12.99 | 13.08 | 12.55 | 12.62 | 7,013 | -0.10(-0.77%) |
Mar 13, 2009 | 13.10 | 13.10 | 12.46 | 12.72 | 0 | +0.09(+0.73%) |
Mar 12, 2009 | 11.69 | 12.63 | 11.60 | 12.63 | 28,781 | +0.73(+6.14%) |
Mar 11, 2009 | 11.98 | 11.98 | 11.61 | 11.90 | 9,425 | +0.16(+1.34%) |
Mar 10, 2009 | 12.37 | 12.37 | 11.10 | 11.74 | 45,298 | +0.75(+6.83%) |
Mar 09, 2009 | 11.28 | 11.28 | 10.88 | 10.99 | 6,568 | -0.11(-0.99%) |
Mar 06, 2009 | 11.14 | 11.25 | 10.93 | 11.10 | 0 | -0.14(-1.25%) |
Mar 05, 2009 | 11.76 | 11.96 | 11.21 | 11.24 | 8,916 | -0.87(-7.18%) |
Mar 04, 2009 | 11.89 | 12.11 | 11.61 | 12.11 | 6,339 | +0.02(+0.17%) |
Mar 02, 2009 | 12.42 | 12.49 | 12.09 | 12.09 | 33,883 | -0.58(-4.61%) |
Feb 27, 2009 | 12.85 | 12.94 | 12.58 | 12.67 | 0 | -0.47(-3.56%) |
Feb 26, 2009 | 13.41 | 13.42 | 13.14 | 13.14 | 7,549 | +0.00(+0.02%) |
Feb 25, 2009 | 12.93 | 13.49 | 12.92 | 13.14 | 926 | -0.37(-2.74%) |
Feb 24, 2009 | 12.67 | 13.51 | 12.67 | 13.51 | 10,435 | +0.81(+6.38%) |
Feb 23, 2009 | 13.34 | 13.34 | 12.70 | 12.70 | 14,275 | -0.64(-4.80%) |
Feb 20, 2009 | 13.06 | 13.34 | 12.88 | 13.34 | 20,970 | -0.12(-0.93%) |
Feb 19, 2009 | 13.78 | 13.94 | 13.38 | 13.46 | 9,663 | -0.32(-2.36%) |
Feb 18, 2009 | 13.92 | 14.03 | 13.66 | 13.79 | 25,736 | -0.24(-1.71%) |
Feb 17, 2009 | 14.14 | 14.25 | 13.89 | 14.03 | 9,496 | -0.66(-4.49%) |
Feb 13, 2009 | 14.87 | 14.89 | 14.56 | 14.69 | 38,216 | -0.09(-0.61%) |
Feb 12, 2009 | 14.53 | 14.78 | 14.36 | 14.78 | 12,532 | -0.04(-0.27%) |
Feb 11, 2009 | 14.66 | 14.82 | 14.66 | 14.82 | 1,712 | +0.34(+2.35%) |
Feb 10, 2009 | 15.17 | 15.30 | 14.37 | 14.48 | 23,946 | -0.87(-5.67%) |
Feb 09, 2009 | 15.27 | 15.42 | 15.20 | 15.35 | 13,393 | +0.03(+0.20%) |
Feb 06, 2009 | 15.15 | 15.37 | 15.12 | 15.32 | 8,142 | +0.43(+2.91%) |
Feb 05, 2009 | 14.46 | 15.07 | 14.46 | 14.89 | 16,151 | +0.27(+1.82%) |
Feb 04, 2009 | 14.83 | 14.90 | 14.49 | 14.62 | 74,660 | -0.12(-0.84%) |
Feb 03, 2009 | 14.69 | 14.77 | 14.63 | 14.74 | 25,763 | +0.01(+0.09%) |