Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 13.08 | 13.27 | 12.95 | 13.00 | 968,704 | -0.37(-2.77%) |
Apr 29, 2009 | 13.35 | 13.68 | 13.21 | 13.37 | 1,114,177 | +0.19(+1.44%) |
Apr 28, 2009 | 13.34 | 13.40 | 12.89 | 13.19 | 1,004,863 | -0.53(-3.86%) |
Apr 27, 2009 | 14.00 | 14.05 | 13.45 | 13.71 | 1,391,277 | -0.29(-2.08%) |
Apr 24, 2009 | 13.42 | 14.16 | 13.41 | 14.01 | 1,793,125 | +0.80(+6.10%) |
Apr 23, 2009 | 12.78 | 13.64 | 12.67 | 13.20 | 1,483,256 | +0.65(+5.15%) |
Apr 22, 2009 | 12.21 | 12.92 | 12.17 | 12.55 | 1,553,080 | +0.51(+4.19%) |
Apr 21, 2009 | 12.31 | 12.58 | 11.85 | 12.05 | 1,037,723 | -0.18(-1.48%) |
Apr 20, 2009 | 12.35 | 12.59 | 12.19 | 12.23 | 1,557,084 | +0.02(+0.13%) |
Apr 17, 2009 | 12.55 | 12.72 | 12.07 | 12.21 | 1,240,537 | -0.48(-3.79%) |
Apr 16, 2009 | 13.49 | 13.49 | 12.51 | 12.70 | 1,353,861 | -0.65(-4.85%) |
Apr 15, 2009 | 13.08 | 13.41 | 13.08 | 13.34 | 856,510 | +0.18(+1.38%) |
Apr 14, 2009 | 13.02 | 13.45 | 13.02 | 13.16 | 1,119,061 | +0.09(+0.66%) |
Apr 13, 2009 | 13.35 | 13.35 | 12.96 | 13.07 | 809,997 | +0.47(+3.69%) |
Apr 09, 2009 | 12.74 | 12.77 | 12.36 | 12.61 | 632,154 | -0.02(-0.13%) |
Apr 08, 2009 | 12.69 | 12.84 | 12.24 | 12.63 | 995,496 | +0.16(+1.27%) |
Apr 07, 2009 | 12.63 | 12.81 | 12.44 | 12.47 | 999,352 | +0.06(+0.51%) |
Apr 06, 2009 | 12.78 | 12.78 | 12.21 | 12.40 | 1,646,435 | -0.77(-5.81%) |
Apr 03, 2009 | 14.02 | 14.22 | 13.00 | 13.17 | 1,765,921 | -0.88(-6.24%) |
Apr 02, 2009 | 13.97 | 14.05 | 13.63 | 14.05 | 1,378,265 | -0.23(-1.60%) |
Apr 01, 2009 | 13.82 | 14.31 | 13.76 | 14.27 | 1,159,926 | +0.53(+3.85%) |
Mar 31, 2009 | 13.89 | 14.05 | 13.50 | 13.75 | 1,217,214 | +0.21(+1.57%) |
Mar 30, 2009 | 13.76 | 14.05 | 13.34 | 13.53 | 1,628,964 | -0.93(-6.44%) |
Mar 26, 2009 | 14.88 | 15.06 | 14.35 | 14.46 | 1,590,954 | -0.20(-1.35%) |
Mar 25, 2009 | 14.64 | 15.02 | 14.20 | 14.66 | 1,642,274 | +0.21(+1.42%) |
Mar 24, 2009 | 14.01 | 14.69 | 13.65 | 14.46 | 2,178,514 | +0.04(+0.27%) |
Mar 23, 2009 | 14.44 | 14.69 | 13.97 | 14.42 | 2,132,545 | +0.62(+4.52%) |
Mar 20, 2009 | 13.96 | 14.03 | 13.52 | 13.79 | 2,575,927 | -0.21(-1.52%) |
Mar 19, 2009 | 12.78 | 14.12 | 12.68 | 14.01 | 3,500,918 | +1.64(+13.27%) |
Mar 18, 2009 | 11.16 | 12.50 | 10.89 | 12.36 | 2,225,843 | +0.96(+8.44%) |
Mar 17, 2009 | 11.42 | 11.50 | 11.24 | 11.40 | 767,383 | +0.23(+2.05%) |
Mar 16, 2009 | 11.36 | 11.47 | 11.02 | 11.17 | 681,024 | -0.30(-2.61%) |
Mar 13, 2009 | 11.32 | 11.61 | 11.28 | 11.47 | 745,802 | +0.21(+1.89%) |
Mar 12, 2009 | 10.73 | 11.28 | 10.66 | 11.26 | 1,096,152 | +0.62(+5.86%) |
Mar 11, 2009 | 10.37 | 10.88 | 10.20 | 10.64 | 1,408,720 | +0.43(+4.17%) |
Mar 10, 2009 | 10.59 | 10.69 | 9.958 | 10.21 | 1,742,912 | -0.47(-4.43%) |
Mar 09, 2009 | 11.24 | 11.24 | 10.52 | 10.68 | 1,084,725 | -0.62(-5.45%) |
Mar 06, 2009 | 11.41 | 11.64 | 11.08 | 11.30 | 2,176,828 | +0.01(+0.07%) |
Mar 05, 2009 | 10.69 | 11.38 | 10.69 | 11.29 | 1,639,173 | +0.59(+5.53%) |
Mar 04, 2009 | 11.05 | 11.24 | 10.65 | 10.70 | 1,792,325 | +0.41(+3.99%) |
Mar 02, 2009 | 11.37 | 11.58 | 10.12 | 10.29 | 2,237,430 | -1.07(-9.44%) |
Feb 27, 2009 | 11.72 | 11.94 | 11.09 | 11.36 | 1,478,448 | -0.06(-0.55%) |
Feb 26, 2009 | 11.23 | 11.73 | 11.13 | 11.43 | 1,913,762 | +0.12(+1.05%) |
Feb 25, 2009 | 11.58 | 12.06 | 11.28 | 11.31 | 2,036,619 | -0.26(-2.25%) |
Feb 24, 2009 | 12.39 | 12.69 | 11.49 | 11.57 | 2,806,992 | -0.73(-5.97%) |
Feb 23, 2009 | 12.75 | 13.05 | 12.28 | 12.30 | 3,266,791 | -0.86(-6.53%) |
Feb 20, 2009 | 13.19 | 13.48 | 12.74 | 13.16 | 2,725,302 | +0.43(+3.35%) |
Feb 19, 2009 | 13.66 | 13.81 | 12.63 | 12.74 | 2,386,673 | -0.98(-7.13%) |
Feb 18, 2009 | 13.68 | 13.85 | 13.18 | 13.71 | 2,306,271 | -0.03(-0.23%) |
Feb 17, 2009 | 14.20 | 14.53 | 13.57 | 13.75 | 4,253,366 | -0.07(-0.51%) |
Feb 13, 2009 | 13.69 | 13.98 | 13.50 | 13.82 | 2,532,310 | +0.10(+0.75%) |
Feb 12, 2009 | 13.44 | 13.85 | 13.38 | 13.71 | 3,467,086 | -0.12(-0.86%) |
Feb 11, 2009 | 12.94 | 13.94 | 12.66 | 13.83 | 4,458,138 | +1.09(+8.54%) |
Feb 10, 2009 | 13.28 | 13.30 | 12.52 | 12.74 | 2,810,418 | -0.07(-0.55%) |
Feb 09, 2009 | 13.22 | 13.37 | 12.63 | 12.81 | 2,179,027 | -0.42(-3.16%) |
Feb 06, 2009 | 13.22 | 13.48 | 13.06 | 13.23 | 3,743,354 | +0.13(+1.02%) |
Feb 05, 2009 | 13.41 | 13.61 | 12.98 | 13.10 | 6,946,661 | -1.14(-8.03%) |
Feb 04, 2009 | 14.17 | 14.62 | 13.97 | 14.24 | 1,496,601 | +0.28(+2.04%) |
Feb 03, 2009 | 13.71 | 14.06 | 13.49 | 13.96 | 1,255,345 | +0.29(+2.14%) |