Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 12.70 | 12.84 | 12.35 | 12.39 | 414,745 | -0.25(-1.98%) |
Apr 29, 2009 | 12.15 | 12.71 | 12.00 | 12.64 | 480,766 | +0.53(+4.38%) |
Apr 28, 2009 | 12.01 | 12.24 | 11.88 | 12.11 | 444,059 | +0.05(+0.41%) |
Apr 27, 2009 | 12.25 | 12.52 | 12.04 | 12.06 | 718,410 | -0.47(-3.75%) |
Apr 24, 2009 | 13.00 | 13.00 | 11.46 | 12.53 | 2,117,787 | -0.72(-5.43%) |
Apr 23, 2009 | 13.22 | 13.61 | 12.51 | 13.25 | 703,024 | +0.00(+0.00%) |
Apr 22, 2009 | 12.87 | 13.86 | 12.60 | 13.25 | 663,035 | +0.15(+1.15%) |
Apr 21, 2009 | 12.46 | 13.11 | 12.28 | 13.10 | 561,712 | +0.55(+4.38%) |
Apr 20, 2009 | 12.67 | 12.73 | 12.50 | 12.55 | 465,421 | -0.46(-3.54%) |
Apr 17, 2009 | 13.03 | 13.14 | 12.83 | 13.01 | 289,252 | +0.05(+0.39%) |
Apr 16, 2009 | 13.02 | 13.15 | 12.78 | 12.96 | 423,837 | +0.00(+0.00%) |
Apr 15, 2009 | 12.60 | 13.05 | 12.53 | 12.96 | 324,650 | +0.32(+2.53%) |
Apr 14, 2009 | 12.71 | 12.90 | 12.43 | 12.64 | 456,437 | -0.28(-2.17%) |
Apr 13, 2009 | 12.58 | 12.94 | 12.50 | 12.92 | 344,831 | +0.20(+1.57%) |
Apr 09, 2009 | 12.20 | 12.78 | 12.19 | 12.72 | 606,697 | +1.04(+8.90%) |
Apr 08, 2009 | 11.54 | 11.79 | 11.40 | 11.68 | 267,224 | +0.17(+1.48%) |
Apr 07, 2009 | 11.86 | 11.97 | 11.48 | 11.51 | 416,043 | -0.46(-3.84%) |
Apr 06, 2009 | 12.29 | 12.37 | 11.67 | 11.97 | 504,283 | -0.48(-3.86%) |
Apr 03, 2009 | 12.20 | 12.46 | 12.10 | 12.45 | 414,104 | +0.28(+2.30%) |
Apr 02, 2009 | 11.90 | 12.39 | 11.61 | 12.17 | 692,992 | +0.52(+4.46%) |
Apr 01, 2009 | 11.40 | 11.80 | 11.31 | 11.65 | 386,661 | +0.08(+0.69%) |
Mar 31, 2009 | 11.80 | 11.80 | 11.32 | 11.57 | 519,520 | -0.13(-1.11%) |
Mar 30, 2009 | 11.76 | 11.80 | 11.30 | 11.70 | 416,275 | -0.64(-5.19%) |
Mar 26, 2009 | 11.67 | 12.35 | 11.51 | 12.34 | 448,168 | +0.84(+7.30%) |
Mar 25, 2009 | 11.37 | 11.50 | 10.91 | 11.50 | 551,610 | +0.62(+5.70%) |
Mar 24, 2009 | 10.87 | 11.05 | 10.63 | 10.88 | 529,084 | -0.11(-1.00%) |
Mar 23, 2009 | 10.67 | 11.30 | 10.58 | 10.99 | 836,617 | +0.05(+0.46%) |
Mar 20, 2009 | 11.49 | 11.58 | 10.90 | 10.94 | 662,819 | -0.50(-4.37%) |
Mar 19, 2009 | 11.38 | 11.58 | 11.30 | 11.44 | 523,654 | +0.17(+1.51%) |
Mar 18, 2009 | 10.84 | 11.29 | 10.72 | 11.27 | 871,124 | +0.42(+3.87%) |
Mar 17, 2009 | 10.95 | 11.04 | 10.66 | 10.85 | 550,641 | -0.14(-1.27%) |
Mar 16, 2009 | 11.24 | 11.48 | 10.89 | 10.99 | 618,733 | -0.18(-1.61%) |
Mar 13, 2009 | 11.00 | 11.26 | 10.91 | 11.17 | 511,885 | +0.26(+2.38%) |
Mar 12, 2009 | 10.65 | 11.14 | 10.46 | 10.91 | 875,073 | +0.45(+4.30%) |
Mar 11, 2009 | 10.34 | 10.82 | 10.20 | 10.46 | 594,131 | +0.15(+1.45%) |
Mar 10, 2009 | 9.770 | 10.34 | 9.550 | 10.31 | 488,332 | +0.73(+7.62%) |
Mar 09, 2009 | 9.780 | 10.04 | 9.540 | 9.580 | 515,148 | -0.33(-3.33%) |
Mar 06, 2009 | 10.02 | 10.17 | 9.740 | 9.910 | 638,015 | -0.07(-0.70%) |
Mar 05, 2009 | 10.32 | 10.40 | 9.950 | 9.980 | 710,332 | -0.51(-4.86%) |
Mar 04, 2009 | 10.00 | 10.62 | 9.990 | 10.49 | 775,779 | +0.86(+8.93%) |
Mar 02, 2009 | 10.04 | 10.28 | 9.500 | 9.630 | 1,101,595 | -0.65(-6.32%) |
Feb 27, 2009 | 10.89 | 11.12 | 9.920 | 10.28 | 3,006,849 | -0.95(-8.46%) |
Feb 26, 2009 | 12.86 | 13.12 | 10.75 | 11.23 | 1,906,558 | -1.48(-11.64%) |
Feb 25, 2009 | 12.90 | 12.99 | 12.32 | 12.71 | 403,442 | -0.25(-1.93%) |
Feb 24, 2009 | 12.55 | 13.01 | 12.23 | 12.96 | 608,677 | +0.61(+4.94%) |
Feb 23, 2009 | 12.30 | 12.73 | 12.27 | 12.35 | 620,374 | +0.06(+0.49%) |
Feb 20, 2009 | 12.53 | 12.80 | 11.70 | 12.29 | 1,482,751 | -0.45(-3.53%) |
Feb 19, 2009 | 12.97 | 13.22 | 12.50 | 12.74 | 331,490 | -0.16(-1.24%) |
Feb 18, 2009 | 13.12 | 13.30 | 12.59 | 12.90 | 600,128 | -0.21(-1.60%) |
Feb 17, 2009 | 13.39 | 13.48 | 13.11 | 13.11 | 579,069 | -0.60(-4.38%) |
Feb 13, 2009 | 13.92 | 14.23 | 13.65 | 13.71 | 336,576 | -0.16(-1.15%) |
Feb 12, 2009 | 13.41 | 13.95 | 13.37 | 13.87 | 526,930 | +0.16(+1.17%) |
Feb 11, 2009 | 13.77 | 13.97 | 13.46 | 13.71 | 268,568 | -0.03(-0.22%) |
Feb 10, 2009 | 13.82 | 14.26 | 13.68 | 13.74 | 401,622 | -0.27(-1.93%) |
Feb 09, 2009 | 13.80 | 14.33 | 13.61 | 14.01 | 392,312 | +0.14(+1.01%) |
Feb 06, 2009 | 13.45 | 13.98 | 13.36 | 13.87 | 450,898 | +0.34(+2.51%) |
Feb 05, 2009 | 13.22 | 13.76 | 13.17 | 13.53 | 407,101 | +0.27(+2.04%) |
Feb 04, 2009 | 13.54 | 13.61 | 13.12 | 13.26 | 319,386 | -0.32(-2.36%) |
Feb 03, 2009 | 13.95 | 13.99 | 13.38 | 13.58 | 525,972 | -0.34(-2.44%) |