Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 12.83 | 13.55 | 12.83 | 13.05 | 453,974 | +0.28(+2.16%) |
Apr 29, 2009 | 12.66 | 12.83 | 12.40 | 12.78 | 233,434 | +0.17(+1.37%) |
Apr 28, 2009 | 12.05 | 12.91 | 12.02 | 12.61 | 439,472 | +0.41(+3.35%) |
Apr 27, 2009 | 11.80 | 12.24 | 11.58 | 12.20 | 224,341 | +0.11(+0.91%) |
Apr 24, 2009 | 11.44 | 12.22 | 11.32 | 12.09 | 210,801 | +0.00(+0.00%) |
Apr 23, 2009 | 12.23 | 12.48 | 11.80 | 12.09 | 190,003 | +0.01(+0.07%) |
Apr 22, 2009 | 11.85 | 12.77 | 11.65 | 12.08 | 241,641 | -0.12(-0.97%) |
Apr 21, 2009 | 12.54 | 12.54 | 11.24 | 12.20 | 1,104,242 | -1.20(-8.93%) |
Apr 20, 2009 | 13.78 | 14.06 | 13.20 | 13.39 | 214,672 | -0.39(-2.80%) |
Apr 17, 2009 | 13.49 | 13.97 | 13.24 | 13.78 | 121,898 | +0.42(+3.18%) |
Apr 16, 2009 | 13.09 | 13.73 | 12.86 | 13.35 | 207,718 | +0.33(+2.54%) |
Apr 15, 2009 | 12.54 | 13.27 | 12.54 | 13.02 | 149,047 | +0.46(+3.63%) |
Apr 14, 2009 | 12.31 | 12.75 | 12.24 | 12.57 | 254,413 | +0.16(+1.27%) |
Apr 13, 2009 | 13.07 | 13.09 | 12.24 | 12.41 | 348,386 | -0.69(-5.29%) |
Apr 09, 2009 | 13.56 | 13.81 | 12.98 | 13.10 | 504,882 | -0.05(-0.36%) |
Apr 08, 2009 | 12.96 | 13.37 | 12.83 | 13.15 | 647,618 | +0.44(+3.47%) |
Apr 07, 2009 | 12.98 | 13.01 | 12.63 | 12.71 | 123,837 | -0.31(-2.36%) |
Apr 06, 2009 | 12.98 | 13.09 | 12.83 | 13.01 | 127,494 | -0.05(-0.36%) |
Apr 03, 2009 | 12.50 | 13.14 | 12.31 | 13.06 | 325,743 | -0.09(-0.66%) |
Apr 02, 2009 | 13.58 | 14.32 | 12.98 | 13.15 | 429,125 | -0.23(-1.71%) |
Apr 01, 2009 | 14.13 | 14.16 | 13.25 | 13.38 | 457,710 | -1.04(-7.20%) |
Mar 31, 2009 | 14.30 | 14.83 | 13.94 | 14.42 | 478,496 | +0.36(+2.58%) |
Mar 30, 2009 | 13.03 | 14.10 | 13.02 | 14.05 | 272,467 | +0.44(+3.24%) |
Mar 26, 2009 | 14.05 | 14.16 | 13.38 | 13.61 | 272,745 | -0.29(-2.09%) |
Mar 25, 2009 | 13.71 | 14.05 | 13.42 | 13.90 | 244,592 | +0.36(+2.67%) |
Mar 24, 2009 | 13.81 | 14.40 | 13.54 | 13.54 | 238,749 | -0.86(-5.96%) |
Mar 23, 2009 | 14.20 | 14.59 | 14.05 | 14.40 | 333,059 | +0.47(+3.39%) |
Mar 20, 2009 | 13.52 | 14.36 | 13.52 | 13.93 | 426,206 | -0.11(-0.78%) |
Mar 19, 2009 | 13.97 | 14.12 | 13.73 | 14.04 | 216,174 | +0.20(+1.48%) |
Mar 18, 2009 | 13.82 | 14.12 | 13.53 | 13.83 | 211,323 | +0.06(+0.46%) |
Mar 17, 2009 | 13.63 | 13.84 | 13.01 | 13.77 | 347,706 | +0.76(+5.80%) |
Mar 16, 2009 | 13.90 | 14.04 | 12.49 | 13.01 | 638,819 | -0.72(-5.27%) |
Mar 13, 2009 | 14.08 | 14.11 | 13.13 | 13.74 | 510,170 | -0.19(-1.36%) |
Mar 12, 2009 | 13.29 | 14.12 | 13.13 | 13.93 | 427,648 | +0.72(+5.42%) |
Mar 11, 2009 | 13.38 | 13.48 | 13.16 | 13.21 | 471,002 | -0.01(-0.06%) |
Mar 10, 2009 | 13.38 | 13.57 | 13.08 | 13.22 | 527,690 | -0.13(-1.00%) |
Mar 09, 2009 | 12.24 | 13.38 | 12.17 | 13.35 | 1,036,347 | +1.13(+9.27%) |
Mar 06, 2009 | 11.79 | 13.27 | 11.55 | 12.22 | 805,541 | +0.74(+6.44%) |
Mar 05, 2009 | 13.03 | 13.50 | 11.40 | 11.48 | 738,371 | -0.76(-6.23%) |
Mar 04, 2009 | 11.80 | 12.63 | 11.67 | 12.24 | 657,671 | +1.24(+11.22%) |
Mar 02, 2009 | 11.23 | 11.69 | 10.97 | 11.01 | 223,829 | -0.28(-2.44%) |
Feb 27, 2009 | 11.12 | 11.53 | 11.04 | 11.28 | 347,122 | -0.02(-0.14%) |
Feb 26, 2009 | 12.06 | 12.17 | 11.03 | 11.30 | 497,801 | -0.64(-5.34%) |
Feb 25, 2009 | 11.80 | 12.42 | 11.70 | 11.94 | 390,858 | +0.06(+0.46%) |
Feb 24, 2009 | 11.43 | 12.13 | 11.43 | 11.88 | 380,137 | +0.35(+3.07%) |
Feb 23, 2009 | 11.35 | 11.80 | 11.35 | 11.53 | 343,199 | +0.05(+0.41%) |
Feb 20, 2009 | 11.26 | 11.80 | 11.13 | 11.48 | 380,625 | +0.06(+0.48%) |
Feb 19, 2009 | 12.59 | 12.74 | 11.22 | 11.43 | 703,735 | -1.10(-8.79%) |
Feb 18, 2009 | 12.67 | 12.94 | 12.40 | 12.53 | 289,375 | +0.11(+0.89%) |
Feb 17, 2009 | 12.77 | 12.92 | 12.12 | 12.42 | 320,248 | -0.21(-1.68%) |
Feb 13, 2009 | 11.80 | 13.21 | 11.69 | 12.63 | 596,032 | +0.79(+6.64%) |
Feb 12, 2009 | 11.34 | 12.48 | 10.70 | 11.84 | 4,780,526 | +0.37(+3.22%) |
Feb 11, 2009 | 12.36 | 12.42 | 11.28 | 11.47 | 725,252 | -0.84(-6.84%) |
Feb 10, 2009 | 12.63 | 12.72 | 12.21 | 12.31 | 279,701 | -0.39(-3.10%) |
Feb 09, 2009 | 12.86 | 12.87 | 12.56 | 12.71 | 129,726 | -0.16(-1.22%) |
Feb 06, 2009 | 12.59 | 13.06 | 12.51 | 12.87 | 147,412 | +0.14(+1.11%) |
Feb 05, 2009 | 12.55 | 12.98 | 12.13 | 12.72 | 145,648 | +0.13(+1.06%) |
Feb 04, 2009 | 12.35 | 12.79 | 12.16 | 12.59 | 502,636 | -0.78(-5.83%) |
Feb 03, 2009 | 13.04 | 13.61 | 12.80 | 13.37 | 116,550 | +0.39(+2.97%) |