Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 14.19 | 14.50 | 14.19 | 14.31 | 28,687 | +0.26(+1.83%) |
Apr 29, 2009 | 13.98 | 14.22 | 13.96 | 14.05 | 20,406 | +0.58(+4.27%) |
Apr 28, 2009 | 13.67 | 13.75 | 13.43 | 13.47 | 23,198 | -0.16(-1.19%) |
Apr 27, 2009 | 13.73 | 13.97 | 13.60 | 13.64 | 41,973 | -0.40(-2.84%) |
Apr 24, 2009 | 13.87 | 14.15 | 13.87 | 14.04 | 20,109 | +0.15(+1.12%) |
Apr 23, 2009 | 13.73 | 13.88 | 13.54 | 13.88 | 17,915 | +0.52(+3.89%) |
Apr 22, 2009 | 13.39 | 13.69 | 13.36 | 13.36 | 20,387 | -0.14(-1.05%) |
Apr 21, 2009 | 13.10 | 13.55 | 13.06 | 13.50 | 55,641 | +0.17(+1.27%) |
Apr 20, 2009 | 13.61 | 13.61 | 13.23 | 13.33 | 17,790 | -0.70(-4.97%) |
Apr 17, 2009 | 13.96 | 14.14 | 13.93 | 14.03 | 25,457 | -0.05(-0.34%) |
Apr 16, 2009 | 14.04 | 14.09 | 13.87 | 14.08 | 3,602 | +0.14(+0.97%) |
Apr 15, 2009 | 12.94 | 13.94 | 12.94 | 13.94 | 17,912 | +0.29(+2.14%) |
Apr 14, 2009 | 13.28 | 13.87 | 13.28 | 13.65 | 12,547 | +0.08(+0.59%) |
Apr 13, 2009 | 13.61 | 13.76 | 13.37 | 13.57 | 20,123 | +0.18(+1.37%) |
Apr 09, 2009 | 13.54 | 13.54 | 13.24 | 13.39 | 6,165 | +0.53(+4.10%) |
Apr 08, 2009 | 13.01 | 13.03 | 12.80 | 12.86 | 8,135 | +0.00(+0.00%) |
Apr 07, 2009 | 12.97 | 13.04 | 12.86 | 12.86 | 19,573 | -0.44(-3.31%) |
Apr 06, 2009 | 13.29 | 13.30 | 12.68 | 13.30 | 34,590 | +0.03(+0.25%) |
Apr 03, 2009 | 13.17 | 13.33 | 13.16 | 13.26 | 14,774 | +0.22(+1.71%) |
Apr 02, 2009 | 12.89 | 13.19 | 12.43 | 13.04 | 20,839 | +0.71(+5.77%) |
Apr 01, 2009 | 12.18 | 12.47 | 12.03 | 12.33 | 17,376 | +0.15(+1.26%) |
Mar 31, 2009 | 12.22 | 12.25 | 11.90 | 12.18 | 15,553 | +0.50(+4.24%) |
Mar 30, 2009 | 11.85 | 11.85 | 11.55 | 11.68 | 21,717 | -1.02(-8.00%) |
Mar 26, 2009 | 12.45 | 12.70 | 12.38 | 12.70 | 38,758 | +0.55(+4.51%) |
Mar 25, 2009 | 12.16 | 12.63 | 12.08 | 12.15 | 31,772 | -0.27(-2.18%) |
Mar 24, 2009 | 13.20 | 13.20 | 12.32 | 12.42 | 33,103 | -0.31(-2.45%) |
Mar 23, 2009 | 12.50 | 12.73 | 12.49 | 12.73 | 15,143 | +0.61(+5.03%) |
Mar 20, 2009 | 12.01 | 12.12 | 11.83 | 12.12 | 16,828 | +0.13(+1.07%) |
Mar 19, 2009 | 12.21 | 12.21 | 11.89 | 11.99 | 19,211 | +0.16(+1.31%) |
Mar 18, 2009 | 11.53 | 11.84 | 11.40 | 11.84 | 21,550 | +0.22(+1.92%) |
Mar 17, 2009 | 11.54 | 11.67 | 11.44 | 11.61 | 39,364 | +0.18(+1.60%) |
Mar 16, 2009 | 11.53 | 11.53 | 11.43 | 11.43 | 6,117 | +0.11(+1.02%) |
Mar 13, 2009 | 11.16 | 11.32 | 11.07 | 11.32 | 0 | +0.28(+2.58%) |
Mar 12, 2009 | 10.65 | 11.03 | 10.60 | 11.03 | 33,773 | +0.21(+1.96%) |
Mar 11, 2009 | 10.80 | 10.82 | 10.63 | 10.82 | 41,759 | +0.23(+2.22%) |
Mar 10, 2009 | 10.39 | 10.67 | 10.07 | 10.58 | 19,518 | +0.74(+7.48%) |
Mar 09, 2009 | 9.874 | 10.10 | 9.820 | 9.847 | 25,149 | -0.26(-2.61%) |
Mar 06, 2009 | 10.06 | 10.42 | 9.949 | 10.11 | 0 | +0.06(+0.61%) |
Mar 05, 2009 | 10.28 | 10.35 | 9.989 | 10.05 | 27,972 | -0.66(-6.13%) |
Mar 04, 2009 | 10.49 | 10.92 | 9.955 | 10.71 | 49,086 | +0.45(+4.42%) |
Mar 02, 2009 | 10.59 | 10.88 | 10.25 | 10.25 | 48,927 | -0.81(-7.28%) |
Feb 27, 2009 | 10.84 | 11.17 | 10.71 | 11.06 | 0 | +0.12(+1.09%) |
Feb 26, 2009 | 11.24 | 11.30 | 10.94 | 10.94 | 31,635 | -0.11(-0.96%) |
Feb 25, 2009 | 11.15 | 11.19 | 10.80 | 11.05 | 8,522 | -0.05(-0.43%) |
Feb 24, 2009 | 10.67 | 11.09 | 10.61 | 11.09 | 56,560 | +0.46(+4.33%) |
Feb 23, 2009 | 11.23 | 11.23 | 10.50 | 10.63 | 138,517 | -0.46(-4.15%) |
Feb 20, 2009 | 10.86 | 11.35 | 10.49 | 11.09 | 70,581 | -0.16(-1.39%) |
Feb 19, 2009 | 11.52 | 11.59 | 11.21 | 11.25 | 23,059 | +0.06(+0.53%) |
Feb 18, 2009 | 11.83 | 11.83 | 10.54 | 11.19 | 333,112 | -0.33(-2.85%) |
Feb 17, 2009 | 11.84 | 11.84 | 11.43 | 11.52 | 177,642 | -0.73(-5.93%) |
Feb 13, 2009 | 12.32 | 12.32 | 12.07 | 12.24 | 36,491 | +0.39(+3.25%) |
Feb 12, 2009 | 11.96 | 12.09 | 11.69 | 11.86 | 41,415 | -0.22(-1.85%) |
Feb 11, 2009 | 12.13 | 12.20 | 11.96 | 12.08 | 10,332 | +0.10(+0.85%) |
Feb 10, 2009 | 12.55 | 12.58 | 11.92 | 11.98 | 24,284 | -0.78(-6.10%) |
Feb 09, 2009 | 13.52 | 13.52 | 12.74 | 12.76 | 24,929 | -0.07(-0.53%) |
Feb 06, 2009 | 12.52 | 12.86 | 12.52 | 12.82 | 21,643 | +0.63(+5.16%) |
Feb 05, 2009 | 11.84 | 12.27 | 11.84 | 12.20 | 35,159 | +0.29(+2.40%) |
Feb 04, 2009 | 12.12 | 12.30 | 11.88 | 11.91 | 18,561 | -0.12(-1.00%) |
Feb 03, 2009 | 11.72 | 12.03 | 11.61 | 12.03 | 8,559 | +0.38(+3.29%) |