Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 12.59 | 12.90 | 12.15 | 12.40 | 28,947 | -0.19(-1.48%) |
Apr 29, 2009 | 12.77 | 12.96 | 12.40 | 12.59 | 48,851 | +0.12(+1.00%) |
Apr 28, 2009 | 14.02 | 14.27 | 12.15 | 12.46 | 105,511 | -2.06(-14.16%) |
Apr 27, 2009 | 14.89 | 14.95 | 14.02 | 14.52 | 16,299 | -0.12(-0.85%) |
Apr 24, 2009 | 14.71 | 14.77 | 14.33 | 14.64 | 27,100 | +0.31(+2.17%) |
Apr 23, 2009 | 14.52 | 14.89 | 14.04 | 14.33 | 13,645 | +0.19(+1.32%) |
Apr 22, 2009 | 13.40 | 14.14 | 13.27 | 14.14 | 13,614 | +0.69(+5.09%) |
Apr 21, 2009 | 13.40 | 13.65 | 13.09 | 13.46 | 8,959 | +0.25(+1.89%) |
Apr 20, 2009 | 13.83 | 13.83 | 13.09 | 13.21 | 8,245 | -0.37(-2.75%) |
Apr 17, 2009 | 13.27 | 13.77 | 13.27 | 13.58 | 53,274 | +0.19(+1.40%) |
Apr 16, 2009 | 13.40 | 13.89 | 13.09 | 13.40 | 34,096 | -0.06(-0.46%) |
Apr 15, 2009 | 13.58 | 14.02 | 12.52 | 13.46 | 10,107 | -0.06(-0.46%) |
Apr 14, 2009 | 14.08 | 14.26 | 13.02 | 13.52 | 10,044 | -0.25(-1.81%) |
Apr 13, 2009 | 13.83 | 14.14 | 13.27 | 13.77 | 9,195 | +0.44(+3.27%) |
Apr 09, 2009 | 13.21 | 13.77 | 12.96 | 13.33 | 3,936 | +0.25(+1.90%) |
Apr 08, 2009 | 12.71 | 13.15 | 12.46 | 13.09 | 5,462 | +0.50(+3.96%) |
Apr 07, 2009 | 12.77 | 13.27 | 12.15 | 12.59 | 11,155 | -0.19(-1.46%) |
Apr 06, 2009 | 13.21 | 13.33 | 12.59 | 12.77 | 7,529 | -0.37(-2.84%) |
Apr 03, 2009 | 13.33 | 13.33 | 12.52 | 13.15 | 11,430 | +0.12(+0.96%) |
Apr 02, 2009 | 13.15 | 13.52 | 12.46 | 13.02 | 12,170 | +0.50(+3.98%) |
Apr 01, 2009 | 12.77 | 12.77 | 11.94 | 12.52 | 9,113 | -0.06(-0.49%) |
Mar 31, 2009 | 13.33 | 13.83 | 12.15 | 12.59 | 17,209 | -0.50(-3.81%) |
Mar 30, 2009 | 13.96 | 14.33 | 12.65 | 13.09 | 9,791 | -1.62(-11.02%) |
Mar 26, 2009 | 14.71 | 15.14 | 14.58 | 14.71 | 3,009 | +0.44(+3.06%) |
Mar 25, 2009 | 14.64 | 15.20 | 13.71 | 14.27 | 8,161 | -0.06(-0.43%) |
Mar 24, 2009 | 14.52 | 15.14 | 14.02 | 14.33 | 13,654 | -0.31(-2.13%) |
Mar 23, 2009 | 14.46 | 14.64 | 14.46 | 14.64 | 6,550 | +0.75(+5.38%) |
Mar 20, 2009 | 15.39 | 15.70 | 13.27 | 13.90 | 11,525 | -1.68(-10.80%) |
Mar 19, 2009 | 15.89 | 15.89 | 15.33 | 15.58 | 2,521 | -0.31(-1.96%) |
Mar 18, 2009 | 16.39 | 16.63 | 14.83 | 15.89 | 6,055 | -0.31(-1.92%) |
Mar 17, 2009 | 17.45 | 17.45 | 16.14 | 16.20 | 11,542 | -0.62(-3.70%) |
Mar 16, 2009 | 15.95 | 17.20 | 15.58 | 16.82 | 16,744 | +1.43(+9.31%) |
Mar 13, 2009 | 14.64 | 15.83 | 14.46 | 15.39 | 0 | +1.12(+7.86%) |
Mar 12, 2009 | 13.09 | 16.14 | 12.77 | 14.27 | 20,240 | +1.18(+9.05%) |
Mar 11, 2009 | 13.33 | 13.83 | 12.84 | 13.09 | 6,123 | +0.12(+0.96%) |
Mar 10, 2009 | 12.77 | 13.08 | 12.65 | 12.96 | 11,142 | +0.37(+2.97%) |
Mar 09, 2009 | 12.03 | 12.96 | 12.03 | 12.59 | 4,601 | +0.12(+1.00%) |
Mar 06, 2009 | 12.59 | 13.65 | 11.53 | 12.46 | 0 | +0.25(+2.07%) |
Mar 05, 2009 | 13.08 | 13.08 | 11.84 | 12.21 | 5,829 | -1.00(-7.57%) |
Mar 04, 2009 | 13.77 | 14.02 | 12.65 | 13.21 | 11,579 | +1.74(+15.22%) |
Mar 02, 2009 | 12.59 | 12.90 | 10.28 | 11.47 | 18,545 | -1.81(-13.61%) |
Feb 27, 2009 | 13.33 | 14.02 | 13.27 | 13.27 | 0 | -0.56(-4.05%) |
Feb 26, 2009 | 14.08 | 14.39 | 13.71 | 13.83 | 6,264 | -0.19(-1.33%) |
Feb 25, 2009 | 14.52 | 14.83 | 14.02 | 14.02 | 4,912 | -0.62(-4.26%) |
Feb 24, 2009 | 13.40 | 14.64 | 13.40 | 14.64 | 16,668 | +0.87(+6.34%) |
Feb 23, 2009 | 13.96 | 14.52 | 13.46 | 13.77 | 10,111 | +0.31(+2.31%) |
Feb 20, 2009 | 14.89 | 14.89 | 12.46 | 13.46 | 55,360 | -2.12(-13.60%) |
Feb 19, 2009 | 17.26 | 17.78 | 14.14 | 15.58 | 55,158 | -2.24(-12.59%) |
Feb 18, 2009 | 19.88 | 19.94 | 17.26 | 17.82 | 53,627 | -2.49(-12.27%) |
Feb 17, 2009 | 21.81 | 21.93 | 19.19 | 20.31 | 48,230 | -1.37(-6.32%) |
Feb 13, 2009 | 21.50 | 22.43 | 21.50 | 21.68 | 16,102 | +0.19(+0.87%) |
Feb 12, 2009 | 21.93 | 21.93 | 21.00 | 21.50 | 23,570 | -0.59(-2.68%) |
Feb 11, 2009 | 21.37 | 22.25 | 20.87 | 22.09 | 18,653 | +0.84(+3.96%) |
Feb 10, 2009 | 22.37 | 23.99 | 21.25 | 21.25 | 15,631 | -0.56(-2.57%) |
Feb 09, 2009 | 21.68 | 22.37 | 21.50 | 21.81 | 3,237 | +0.00(+0.00%) |
Feb 06, 2009 | 21.62 | 21.87 | 21.19 | 21.81 | 8,120 | +0.37(+1.74%) |
Feb 05, 2009 | 21.43 | 21.75 | 20.56 | 21.43 | 7,071 | -0.06(-0.29%) |
Feb 04, 2009 | 21.43 | 21.81 | 21.19 | 21.50 | 8,408 | +0.31(+1.47%) |
Feb 03, 2009 | 21.37 | 21.75 | 20.87 | 21.19 | 5,397 | +0.12(+0.59%) |