Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 11.84 | 12.73 | 11.52 | 11.82 | 5,013 | -0.62(-4.98%) |
Apr 29, 2009 | 13.46 | 13.46 | 12.04 | 12.44 | 12,727 | -0.94(-7.03%) |
Apr 28, 2009 | 12.58 | 13.38 | 12.58 | 13.38 | 748 | +0.80(+6.38%) |
Apr 27, 2009 | 12.58 | 12.58 | 12.58 | 12.58 | 1,578 | -0.42(-3.24%) |
Apr 24, 2009 | 12.79 | 13.00 | 12.79 | 13.00 | 1,564 | +0.25(+1.98%) |
Apr 23, 2009 | 12.59 | 12.88 | 12.59 | 12.75 | 2,253 | -0.27(-2.06%) |
Apr 22, 2009 | 13.42 | 13.42 | 12.75 | 13.01 | 7,184 | -0.41(-3.02%) |
Apr 21, 2009 | 13.08 | 13.42 | 12.92 | 13.42 | 2,284 | +0.34(+2.63%) |
Apr 20, 2009 | 13.44 | 13.44 | 13.08 | 13.08 | 3,523 | -0.37(-2.73%) |
Apr 17, 2009 | 13.44 | 13.57 | 13.09 | 13.44 | 5,938 | +0.06(+0.46%) |
Apr 16, 2009 | 13.57 | 13.57 | 13.08 | 13.38 | 2,820 | -0.14(-1.02%) |
Apr 15, 2009 | 13.08 | 13.53 | 13.08 | 13.52 | 935 | +0.40(+3.03%) |
Apr 14, 2009 | 13.17 | 13.18 | 13.12 | 13.12 | 1,493 | -0.41(-3.00%) |
Apr 13, 2009 | 13.61 | 13.68 | 13.05 | 13.53 | 2,428 | -0.22(-1.61%) |
Apr 09, 2009 | 14.15 | 14.15 | 12.58 | 13.75 | 18,694 | -0.31(-2.23%) |
Apr 08, 2009 | 13.58 | 14.06 | 12.59 | 14.06 | 5,292 | +1.06(+8.18%) |
Apr 07, 2009 | 13.50 | 13.54 | 13.00 | 13.00 | 1,288 | -1.34(-9.33%) |
Apr 06, 2009 | 14.31 | 14.56 | 13.59 | 14.34 | 10,398 | -0.25(-1.73%) |
Apr 03, 2009 | 14.10 | 14.59 | 13.21 | 14.59 | 3,324 | +0.41(+2.86%) |
Apr 02, 2009 | 12.67 | 14.18 | 12.19 | 14.18 | 11,565 | +1.58(+12.56%) |
Apr 01, 2009 | 12.62 | 12.62 | 12.31 | 12.60 | 2,061 | +0.28(+2.30%) |
Mar 31, 2009 | 12.92 | 12.92 | 12.17 | 12.32 | 2,569 | +1.19(+10.72%) |
Mar 30, 2009 | 12.49 | 12.49 | 11.13 | 11.13 | 707 | -1.58(-12.40%) |
Mar 26, 2009 | 12.23 | 12.70 | 12.07 | 12.70 | 7,505 | +0.47(+3.88%) |
Mar 25, 2009 | 12.46 | 12.60 | 10.53 | 12.23 | 5,624 | -0.08(-0.68%) |
Mar 24, 2009 | 13.08 | 13.08 | 11.80 | 12.31 | 1,893 | -0.77(-5.90%) |
Mar 23, 2009 | 10.37 | 13.08 | 10.37 | 13.08 | 8,733 | +3.10(+31.01%) |
Mar 20, 2009 | 12.02 | 12.46 | 9.788 | 9.987 | 15,355 | -1.90(-15.96%) |
Mar 19, 2009 | 12.23 | 12.23 | 11.87 | 11.88 | 2,003 | -0.32(-2.63%) |
Mar 18, 2009 | 11.47 | 12.20 | 11.47 | 12.20 | 2,296 | +0.57(+4.86%) |
Mar 17, 2009 | 9.658 | 11.64 | 9.658 | 11.64 | 2,955 | +1.77(+17.98%) |
Mar 16, 2009 | 10.51 | 13.14 | 9.864 | 9.864 | 4,849 | -0.47(-4.59%) |
Mar 13, 2009 | 10.87 | 11.46 | 10.34 | 10.34 | 1,494 | -1.21(-10.46%) |
Mar 12, 2009 | 10.72 | 11.71 | 10.72 | 11.55 | 7,356 | +0.62(+5.67%) |
Mar 11, 2009 | 10.94 | 11.07 | 10.93 | 10.93 | 1,178 | +0.04(+0.35%) |
Mar 10, 2009 | 8.950 | 10.89 | 8.832 | 10.89 | 7,374 | +2.09(+23.72%) |
Mar 09, 2009 | 9.459 | 9.459 | 8.801 | 8.801 | 1,449 | -0.80(-8.36%) |
Mar 06, 2009 | 8.794 | 9.604 | 8.794 | 9.604 | 10,409 | +1.19(+14.18%) |
Mar 05, 2009 | 9.176 | 9.398 | 8.411 | 8.411 | 9,184 | -0.80(-8.64%) |
Mar 04, 2009 | 9.788 | 9.941 | 9.176 | 9.207 | 4,642 | -1.28(-12.18%) |
Mar 02, 2009 | 12.01 | 12.01 | 10.48 | 10.48 | 11,185 | -1.80(-14.63%) |
Feb 27, 2009 | 10.86 | 12.55 | 10.86 | 12.28 | 5,980 | +1.28(+11.61%) |
Feb 26, 2009 | 11.06 | 12.12 | 10.97 | 11.00 | 10,318 | -0.26(-2.31%) |
Feb 25, 2009 | 11.69 | 12.17 | 11.10 | 11.26 | 3,171 | -0.97(-7.94%) |
Feb 24, 2009 | 11.98 | 12.23 | 11.96 | 12.23 | 4,485 | +0.40(+3.36%) |
Feb 23, 2009 | 12.03 | 12.19 | 11.84 | 11.84 | 3,700 | -0.11(-0.90%) |
Feb 20, 2009 | 11.85 | 12.72 | 11.85 | 11.94 | 3,044 | -0.11(-0.89%) |
Feb 19, 2009 | 12.23 | 12.96 | 11.88 | 12.05 | 2,382 | -0.24(-1.99%) |
Feb 18, 2009 | 12.97 | 12.97 | 12.30 | 12.30 | 1,221 | -0.46(-3.60%) |
Feb 17, 2009 | 12.85 | 13.08 | 12.75 | 12.75 | 2,423 | -0.67(-4.96%) |
Feb 13, 2009 | 13.60 | 13.67 | 12.76 | 13.42 | 2,618 | -0.20(-1.46%) |
Feb 12, 2009 | 14.33 | 14.33 | 13.24 | 13.62 | 2,040 | -0.59(-4.14%) |
Feb 11, 2009 | 13.86 | 14.60 | 13.86 | 14.21 | 1,838 | +0.47(+3.45%) |
Feb 10, 2009 | 15.26 | 15.26 | 13.73 | 13.73 | 5,271 | -1.56(-10.20%) |
Feb 09, 2009 | 15.17 | 15.29 | 15.06 | 15.29 | 1,314 | +0.01(+0.05%) |
Feb 06, 2009 | 15.10 | 15.29 | 14.53 | 15.29 | 4,747 | +0.44(+2.93%) |
Feb 05, 2009 | 13.84 | 14.91 | 13.84 | 14.85 | 2,526 | +0.54(+3.79%) |
Feb 04, 2009 | 14.25 | 15.00 | 14.25 | 14.31 | 2,353 | +0.00(+0.00%) |
Feb 03, 2009 | 13.31 | 14.31 | 13.31 | 14.31 | 2,554 | +1.01(+7.59%) |