Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 13.32 | 13.33 | 13.00 | 13.06 | 1,417,078 | +0.01(+0.11%) |
Apr 29, 2009 | 13.16 | 13.18 | 12.99 | 13.05 | 217,737 | +0.16(+1.26%) |
Apr 28, 2009 | 12.73 | 12.98 | 12.73 | 12.89 | 172,038 | +0.04(+0.30%) |
Apr 27, 2009 | 12.79 | 13.02 | 12.79 | 12.85 | 180,939 | -0.03(-0.25%) |
Apr 24, 2009 | 12.78 | 12.98 | 12.78 | 12.88 | 277,497 | +0.15(+1.19%) |
Apr 23, 2009 | 12.72 | 12.84 | 12.61 | 12.73 | 475,529 | -0.02(-0.19%) |
Apr 22, 2009 | 12.76 | 12.92 | 12.70 | 12.75 | 221,053 | -0.03(-0.23%) |
Apr 21, 2009 | 12.85 | 12.85 | 12.62 | 12.78 | 170,637 | +0.05(+0.42%) |
Apr 20, 2009 | 12.82 | 12.95 | 12.71 | 12.73 | 304,570 | -0.31(-2.39%) |
Apr 17, 2009 | 12.90 | 13.10 | 12.90 | 13.04 | 241,164 | +0.11(+0.86%) |
Apr 16, 2009 | 12.74 | 12.96 | 12.70 | 12.93 | 475,502 | +0.20(+1.59%) |
Apr 15, 2009 | 12.47 | 12.74 | 12.47 | 12.73 | 216,883 | +0.24(+1.95%) |
Apr 14, 2009 | 12.63 | 12.63 | 12.46 | 12.48 | 278,996 | -0.21(-1.66%) |
Apr 13, 2009 | 12.71 | 12.75 | 12.63 | 12.69 | 359,555 | -0.09(-0.69%) |
Apr 09, 2009 | 13.00 | 13.00 | 12.71 | 12.78 | 292,864 | +0.19(+1.50%) |
Apr 08, 2009 | 12.51 | 12.60 | 12.47 | 12.59 | 187,517 | +0.12(+1.00%) |
Apr 07, 2009 | 12.55 | 12.59 | 12.44 | 12.47 | 246,756 | -0.21(-1.68%) |
Apr 06, 2009 | 12.57 | 12.71 | 12.54 | 12.68 | 181,175 | -0.04(-0.30%) |
Apr 03, 2009 | 12.66 | 12.72 | 12.54 | 12.72 | 270,639 | +0.08(+0.61%) |
Apr 02, 2009 | 12.58 | 12.83 | 12.55 | 12.64 | 552,289 | +0.29(+2.37%) |
Apr 01, 2009 | 12.05 | 12.41 | 11.98 | 12.35 | 2,078,855 | +0.21(+1.71%) |
Mar 31, 2009 | 12.27 | 12.34 | 12.14 | 12.14 | 80,772 | -0.06(-0.49%) |
Mar 30, 2009 | 12.36 | 12.36 | 12.06 | 12.20 | 183,806 | -0.46(-3.60%) |
Mar 26, 2009 | 12.46 | 12.68 | 12.44 | 12.66 | 356,290 | +0.20(+1.62%) |
Mar 25, 2009 | 12.43 | 12.60 | 12.24 | 12.46 | 310,280 | +0.04(+0.35%) |
Mar 24, 2009 | 12.44 | 12.52 | 12.26 | 12.41 | 264,872 | -0.06(-0.45%) |
Mar 23, 2009 | 12.23 | 12.49 | 12.21 | 12.47 | 271,311 | +0.50(+4.14%) |
Mar 20, 2009 | 11.95 | 12.15 | 11.93 | 11.97 | 152,279 | -0.02(-0.17%) |
Mar 19, 2009 | 12.23 | 12.23 | 11.93 | 11.99 | 241,920 | -0.11(-0.93%) |
Mar 18, 2009 | 12.08 | 12.27 | 11.90 | 12.11 | 418,476 | +0.01(+0.12%) |
Mar 17, 2009 | 11.88 | 12.09 | 11.88 | 12.09 | 132,052 | +0.20(+1.66%) |
Mar 16, 2009 | 12.08 | 12.10 | 11.82 | 11.89 | 340,491 | +0.11(+0.95%) |
Mar 13, 2009 | 11.71 | 11.81 | 11.60 | 11.78 | 0 | +0.19(+1.66%) |
Mar 12, 2009 | 11.25 | 11.62 | 11.21 | 11.59 | 154,358 | +0.28(+2.46%) |
Mar 11, 2009 | 11.34 | 11.37 | 11.24 | 11.31 | 168,143 | +0.09(+0.79%) |
Mar 10, 2009 | 11.16 | 11.24 | 11.04 | 11.22 | 298,154 | +0.28(+2.59%) |
Mar 09, 2009 | 10.91 | 11.12 | 10.90 | 10.94 | 486,958 | -0.11(-0.99%) |
Mar 06, 2009 | 11.14 | 11.20 | 10.83 | 11.05 | 0 | +0.07(+0.62%) |
Mar 05, 2009 | 11.11 | 11.24 | 10.96 | 10.98 | 608,204 | -0.37(-3.23%) |
Mar 04, 2009 | 11.36 | 11.50 | 11.19 | 11.35 | 251,876 | +0.09(+0.81%) |
Mar 02, 2009 | 11.36 | 11.50 | 11.20 | 11.25 | 948,140 | -0.36(-3.08%) |
Feb 27, 2009 | 11.55 | 11.77 | 11.03 | 11.61 | 0 | -0.09(-0.76%) |
Feb 26, 2009 | 12.03 | 12.10 | 11.70 | 11.70 | 219,424 | -0.23(-1.91%) |
Feb 25, 2009 | 11.95 | 12.08 | 11.83 | 11.93 | 601,860 | -0.09(-0.79%) |
Feb 24, 2009 | 11.82 | 12.27 | 11.75 | 12.02 | 400,757 | +0.26(+2.18%) |
Feb 23, 2009 | 12.13 | 12.18 | 11.73 | 11.77 | 764,079 | -0.27(-2.21%) |
Feb 20, 2009 | 11.99 | 12.15 | 11.91 | 12.03 | 349,872 | -0.18(-1.45%) |
Feb 19, 2009 | 12.31 | 12.37 | 12.19 | 12.21 | 153,995 | +0.01(+0.12%) |
Feb 18, 2009 | 12.24 | 12.25 | 12.09 | 12.19 | 318,489 | -0.01(-0.04%) |
Feb 17, 2009 | 12.19 | 12.32 | 12.09 | 12.20 | 167,574 | -0.32(-2.59%) |
Feb 13, 2009 | 12.63 | 12.67 | 12.51 | 12.52 | 145,075 | -0.09(-0.68%) |
Feb 12, 2009 | 12.37 | 12.65 | 12.33 | 12.61 | 228,906 | +0.15(+1.23%) |
Feb 11, 2009 | 12.44 | 12.52 | 12.40 | 12.46 | 136,666 | +0.07(+0.57%) |
Feb 10, 2009 | 12.72 | 12.83 | 12.33 | 12.39 | 233,297 | -0.45(-3.50%) |
Feb 09, 2009 | 13.01 | 13.01 | 12.79 | 12.83 | 158,532 | -0.17(-1.34%) |
Feb 06, 2009 | 12.80 | 13.06 | 12.76 | 13.01 | 197,636 | +0.26(+2.06%) |
Feb 05, 2009 | 12.51 | 12.81 | 12.49 | 12.75 | 178,637 | +0.16(+1.29%) |
Feb 04, 2009 | 12.89 | 12.89 | 12.55 | 12.58 | 305,713 | -0.25(-1.93%) |
Feb 03, 2009 | 12.57 | 12.90 | 12.53 | 12.83 | 225,748 | +0.26(+2.04%) |