Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 12.58 | 12.89 | 12.15 | 12.40 | 28,958 | -0.19(-1.49%) |
Apr 29, 2009 | 12.77 | 12.96 | 12.40 | 12.58 | 48,869 | +0.12(+1.00%) |
Apr 28, 2009 | 14.01 | 14.26 | 12.15 | 12.46 | 105,549 | -2.06(-14.16%) |
Apr 27, 2009 | 14.89 | 14.95 | 14.01 | 14.51 | 16,305 | -0.12(-0.85%) |
Apr 24, 2009 | 14.70 | 14.76 | 14.33 | 14.64 | 27,110 | +0.31(+2.17%) |
Apr 23, 2009 | 14.51 | 14.88 | 14.04 | 14.33 | 13,650 | +0.19(+1.32%) |
Apr 22, 2009 | 13.39 | 14.14 | 13.27 | 14.14 | 13,619 | +0.69(+5.09%) |
Apr 21, 2009 | 13.39 | 13.64 | 13.08 | 13.45 | 8,962 | +0.25(+1.89%) |
Apr 20, 2009 | 13.83 | 13.83 | 13.08 | 13.21 | 8,248 | -0.37(-2.75%) |
Apr 17, 2009 | 13.27 | 13.77 | 13.27 | 13.58 | 53,293 | +0.19(+1.40%) |
Apr 16, 2009 | 13.39 | 13.89 | 13.08 | 13.39 | 34,109 | -0.06(-0.46%) |
Apr 15, 2009 | 13.58 | 14.01 | 12.52 | 13.45 | 10,111 | -0.06(-0.46%) |
Apr 14, 2009 | 14.08 | 14.26 | 13.02 | 13.52 | 10,048 | -0.25(-1.81%) |
Apr 13, 2009 | 13.83 | 14.14 | 13.27 | 13.77 | 9,198 | +0.44(+3.27%) |
Apr 09, 2009 | 13.21 | 13.77 | 12.96 | 13.33 | 3,938 | +0.25(+1.90%) |
Apr 08, 2009 | 12.70 | 13.14 | 12.46 | 13.08 | 5,464 | +0.50(+3.96%) |
Apr 07, 2009 | 12.77 | 13.27 | 12.15 | 12.58 | 11,159 | -0.19(-1.46%) |
Apr 06, 2009 | 13.21 | 13.33 | 12.58 | 12.77 | 7,532 | -0.37(-2.84%) |
Apr 03, 2009 | 13.33 | 13.33 | 12.52 | 13.14 | 11,434 | +0.12(+0.96%) |
Apr 02, 2009 | 13.14 | 13.52 | 12.46 | 13.02 | 12,174 | +0.50(+3.98%) |
Apr 01, 2009 | 12.77 | 12.77 | 11.93 | 12.52 | 9,116 | -0.06(-0.50%) |
Mar 31, 2009 | 13.33 | 13.83 | 12.15 | 12.58 | 17,215 | -0.50(-3.81%) |
Mar 30, 2009 | 13.95 | 14.33 | 12.64 | 13.08 | 9,795 | -1.62(-11.02%) |
Mar 26, 2009 | 14.70 | 15.14 | 14.58 | 14.70 | 3,010 | +0.44(+3.06%) |
Mar 25, 2009 | 14.64 | 15.20 | 13.70 | 14.26 | 8,164 | -0.06(-0.43%) |
Mar 24, 2009 | 14.51 | 15.14 | 14.01 | 14.33 | 13,659 | -0.31(-2.13%) |
Mar 23, 2009 | 14.45 | 14.64 | 14.45 | 14.64 | 6,552 | +0.75(+5.38%) |
Mar 20, 2009 | 15.39 | 15.70 | 13.27 | 13.89 | 11,529 | -1.68(-10.80%) |
Mar 19, 2009 | 15.88 | 15.88 | 15.32 | 15.57 | 2,521 | -0.31(-1.96%) |
Mar 18, 2009 | 16.38 | 16.63 | 14.82 | 15.88 | 6,057 | -0.31(-1.92%) |
Mar 17, 2009 | 17.44 | 17.44 | 16.13 | 16.20 | 11,547 | -0.62(-3.70%) |
Mar 16, 2009 | 15.95 | 17.19 | 15.57 | 16.82 | 16,750 | +1.43(+9.31%) |
Mar 13, 2009 | 14.64 | 15.82 | 14.45 | 15.39 | 0 | +1.12(+7.86%) |
Mar 12, 2009 | 13.08 | 16.13 | 12.77 | 14.26 | 20,248 | +1.18(+9.05%) |
Mar 11, 2009 | 13.33 | 13.83 | 12.83 | 13.08 | 6,125 | +0.12(+0.96%) |
Mar 10, 2009 | 12.77 | 13.08 | 12.64 | 12.96 | 11,146 | +0.37(+2.97%) |
Mar 09, 2009 | 12.02 | 12.96 | 12.02 | 12.58 | 4,602 | +0.12(+1.00%) |
Mar 06, 2009 | 12.58 | 13.64 | 11.52 | 12.46 | 0 | +0.25(+2.07%) |
Mar 05, 2009 | 13.08 | 13.08 | 11.83 | 12.21 | 5,831 | -1.00(-7.57%) |
Mar 04, 2009 | 13.77 | 14.01 | 12.64 | 13.21 | 11,583 | +1.74(+15.22%) |
Mar 02, 2009 | 12.58 | 12.89 | 10.28 | 11.46 | 18,551 | -1.81(-13.61%) |
Feb 27, 2009 | 13.33 | 14.01 | 13.27 | 13.27 | 0 | -0.56(-4.05%) |
Feb 26, 2009 | 14.08 | 14.39 | 13.70 | 13.83 | 6,267 | -0.19(-1.33%) |
Feb 25, 2009 | 14.51 | 14.82 | 14.01 | 14.01 | 4,914 | -0.62(-4.26%) |
Feb 24, 2009 | 13.39 | 14.64 | 13.39 | 14.64 | 16,674 | +0.87(+6.34%) |
Feb 23, 2009 | 13.95 | 14.51 | 13.45 | 13.77 | 10,114 | +0.31(+2.31%) |
Feb 20, 2009 | 14.89 | 14.89 | 12.46 | 13.45 | 55,380 | -2.12(-13.60%) |
Feb 19, 2009 | 17.25 | 17.77 | 14.14 | 15.57 | 55,178 | -2.24(-12.59%) |
Feb 18, 2009 | 19.87 | 19.93 | 17.25 | 17.81 | 53,646 | -2.49(-12.27%) |
Feb 17, 2009 | 21.80 | 21.93 | 19.18 | 20.31 | 48,247 | -1.37(-6.32%) |
Feb 13, 2009 | 21.49 | 22.42 | 21.49 | 21.68 | 16,108 | +0.19(+0.87%) |
Feb 12, 2009 | 21.93 | 21.93 | 20.99 | 21.49 | 23,578 | -0.59(-2.68%) |
Feb 11, 2009 | 21.36 | 22.24 | 20.87 | 22.08 | 18,660 | +0.84(+3.96%) |
Feb 10, 2009 | 22.36 | 23.98 | 21.24 | 21.24 | 15,636 | -0.56(-2.57%) |
Feb 09, 2009 | 21.68 | 22.36 | 21.49 | 21.80 | 3,238 | +0.00(+0.00%) |
Feb 06, 2009 | 21.61 | 21.86 | 21.18 | 21.80 | 8,123 | +0.37(+1.74%) |
Feb 05, 2009 | 21.43 | 21.74 | 20.56 | 21.43 | 7,074 | -0.06(-0.29%) |
Feb 04, 2009 | 21.43 | 21.80 | 21.18 | 21.49 | 8,411 | +0.31(+1.47%) |
Feb 03, 2009 | 21.36 | 21.74 | 20.87 | 21.18 | 5,399 | +0.12(+0.59%) |