Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 15.03 | 15.03 | 14.97 | 14.97 | 594 | +0.13(+0.87%) |
Apr 29, 2009 | 14.87 | 15.01 | 14.84 | 14.84 | 1,167 | +0.26(+1.77%) |
Apr 28, 2009 | 14.50 | 15.18 | 14.42 | 14.58 | 3,624 | +0.18(+1.22%) |
Apr 27, 2009 | 14.47 | 15.33 | 14.40 | 14.40 | 12,320 | -0.61(-4.07%) |
Apr 24, 2009 | 14.73 | 15.01 | 14.73 | 15.01 | 585 | +1.75(+13.19%) |
Apr 23, 2009 | 14.52 | 14.52 | 13.26 | 13.26 | 3,422 | -1.02(-7.12%) |
Apr 21, 2009 | 13.62 | 14.28 | 14.28 | 14.28 | 5,308 | +0.23(+1.64%) |
Apr 20, 2009 | 14.34 | 14.38 | 14.05 | 14.05 | 769 | -0.60(-4.07%) |
Apr 16, 2009 | 14.55 | 14.65 | 14.65 | 14.65 | 442 | +0.30(+2.08%) |
Apr 15, 2009 | 14.35 | 14.35 | 14.35 | 14.35 | 151 | +0.29(+2.07%) |
Apr 14, 2009 | 14.06 | 14.06 | 14.06 | 14.06 | 368 | -0.28(-1.93%) |
Apr 13, 2009 | 14.29 | 14.33 | 14.29 | 14.33 | 501 | +0.20(+1.38%) |
Apr 09, 2009 | 13.89 | 14.14 | 13.20 | 14.14 | 4,947 | +0.97(+7.36%) |
Apr 08, 2009 | 13.35 | 13.35 | 12.82 | 13.17 | 3,686 | -0.12(-0.92%) |
Apr 07, 2009 | 13.50 | 13.51 | 13.29 | 13.29 | 884 | -0.35(-2.58%) |
Apr 06, 2009 | 13.93 | 14.56 | 13.64 | 13.64 | 3,438 | -0.19(-1.37%) |
Apr 03, 2009 | 13.83 | 13.83 | 12.77 | 13.83 | 3,233 | +0.42(+3.13%) |
Apr 02, 2009 | 13.37 | 13.44 | 12.33 | 13.41 | 5,442 | +0.89(+7.09%) |
Apr 01, 2009 | 12.61 | 12.61 | 12.41 | 12.53 | 1,032 | +0.33(+2.73%) |
Mar 31, 2009 | 12.21 | 12.35 | 12.19 | 12.19 | 7,911 | +0.14(+1.12%) |
Mar 30, 2009 | 13.26 | 13.26 | 12.06 | 12.06 | 2,045 | -0.49(-3.89%) |
Mar 26, 2009 | 12.75 | 12.93 | 12.49 | 12.55 | 1,179 | +0.17(+1.37%) |
Mar 25, 2009 | 12.61 | 12.88 | 11.89 | 12.38 | 9,614 | -0.39(-3.03%) |
Mar 24, 2009 | 12.76 | 12.77 | 12.76 | 12.76 | 884 | +0.43(+3.52%) |
Mar 23, 2009 | 12.39 | 12.39 | 11.77 | 12.33 | 1,748 | +0.37(+3.06%) |
Mar 20, 2009 | 12.23 | 12.23 | 11.96 | 11.96 | 1,657 | -0.56(-4.44%) |
Mar 19, 2009 | 11.98 | 12.61 | 12.52 | 12.52 | 1,947 | -0.04(-0.32%) |
Mar 18, 2009 | 11.98 | 12.56 | 11.98 | 12.56 | 2,506 | +0.60(+4.99%) |
Mar 17, 2009 | 11.74 | 11.96 | 11.16 | 11.96 | 3,350 | +0.43(+3.76%) |
Mar 16, 2009 | 11.87 | 11.87 | 11.53 | 11.53 | 2,071 | -0.11(-0.93%) |
Mar 13, 2009 | 12.34 | 12.34 | 11.64 | 11.64 | 0 | -0.13(-1.10%) |
Mar 12, 2009 | 11.22 | 11.77 | 11.19 | 11.77 | 10,565 | +0.40(+3.52%) |
Mar 11, 2009 | 11.29 | 11.84 | 10.68 | 11.37 | 7,538 | +0.52(+4.75%) |
Mar 10, 2009 | 10.94 | 10.94 | 10.65 | 10.85 | 36,842 | +0.78(+7.74%) |
Mar 09, 2009 | 10.09 | 10.12 | 10.02 | 10.07 | 1,386 | -0.17(-1.66%) |
Mar 06, 2009 | 10.60 | 10.60 | 9.921 | 10.24 | 0 | -0.32(-3.01%) |
Mar 05, 2009 | 11.01 | 11.01 | 10.04 | 10.56 | 5,391 | -0.63(-5.65%) |
Mar 04, 2009 | 11.43 | 11.43 | 10.63 | 11.19 | 12,970 | +0.61(+5.77%) |
Mar 02, 2009 | 11.04 | 11.04 | 10.58 | 10.58 | 1,151 | -0.79(-6.98%) |
Feb 27, 2009 | 10.88 | 11.47 | 10.88 | 11.37 | 0 | -0.07(-0.65%) |
Feb 26, 2009 | 11.83 | 11.89 | 11.16 | 11.45 | 2,660 | -0.68(-5.65%) |
Feb 25, 2009 | 11.53 | 12.13 | 11.21 | 12.13 | 3,609 | +0.19(+1.59%) |
Feb 24, 2009 | 11.49 | 12.11 | 11.30 | 11.94 | 9,770 | +0.77(+6.86%) |
Feb 23, 2009 | 11.96 | 13.40 | 11.15 | 11.18 | 9,034 | -0.69(-5.83%) |
Feb 20, 2009 | 11.59 | 11.89 | 11.35 | 11.87 | 8,238 | -0.43(-3.53%) |
Feb 19, 2009 | 14.72 | 12.34 | 12.24 | 12.30 | 1,688 | +0.40(+3.37%) |
Feb 18, 2009 | 12.20 | 12.20 | 11.39 | 11.90 | 17,372 | +0.03(+0.27%) |
Feb 17, 2009 | 13.66 | 13.66 | 11.87 | 11.87 | 6,359 | -1.21(-9.23%) |
Feb 13, 2009 | 13.24 | 13.24 | 12.59 | 13.07 | 7,010 | +0.12(+0.94%) |
Feb 12, 2009 | 12.72 | 13.13 | 12.28 | 12.95 | 29,562 | -0.27(-2.05%) |
Feb 11, 2009 | 14.72 | 14.72 | 12.63 | 13.22 | 81,109 | -0.37(-2.74%) |
Feb 10, 2009 | 14.72 | 14.72 | 13.60 | 13.60 | 2,228 | -0.83(-5.74%) |
Feb 09, 2009 | 14.72 | 14.72 | 14.33 | 14.42 | 1,815 | +0.60(+4.37%) |
Feb 06, 2009 | 13.82 | 13.82 | 13.82 | 13.82 | 0 | +0.00(+0.00%) |
Feb 05, 2009 | 13.71 | 13.82 | 13.71 | 13.82 | 899 | +0.02(+0.15%) |
Feb 04, 2009 | 14.43 | 14.43 | 13.29 | 13.80 | 22,208 | -0.33(-2.30%) |
Feb 03, 2009 | 13.92 | 14.13 | 13.40 | 14.13 | 2,238 | +0.12(+0.87%) |