Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 12.30 | 12.61 | 12.30 | 12.45 | 485,895 | +0.23(+1.85%) |
Apr 29, 2009 | 11.73 | 12.28 | 11.62 | 12.22 | 449,567 | +0.49(+4.20%) |
Apr 28, 2009 | 11.71 | 11.96 | 11.64 | 11.73 | 541,621 | +0.03(+0.29%) |
Apr 27, 2009 | 11.54 | 11.92 | 11.46 | 11.70 | 350,828 | +0.13(+1.12%) |
Apr 24, 2009 | 11.55 | 11.62 | 10.96 | 11.57 | 367,917 | +0.16(+1.44%) |
Apr 23, 2009 | 11.93 | 11.99 | 11.17 | 11.40 | 363,291 | -0.62(-5.13%) |
Apr 22, 2009 | 11.72 | 12.02 | 11.46 | 12.02 | 621,893 | +0.03(+0.29%) |
Apr 21, 2009 | 11.51 | 12.05 | 11.51 | 11.99 | 435,735 | +0.47(+4.10%) |
Apr 20, 2009 | 11.41 | 11.73 | 11.38 | 11.51 | 611,135 | -0.13(-1.12%) |
Apr 17, 2009 | 11.25 | 11.68 | 11.12 | 11.64 | 554,209 | +0.36(+3.16%) |
Apr 16, 2009 | 11.12 | 11.29 | 10.91 | 11.29 | 374,870 | +0.30(+2.74%) |
Apr 15, 2009 | 10.79 | 11.01 | 10.79 | 10.99 | 260,806 | +0.18(+1.71%) |
Apr 14, 2009 | 10.97 | 11.10 | 10.73 | 10.80 | 424,704 | -0.17(-1.56%) |
Apr 13, 2009 | 11.31 | 11.43 | 10.86 | 10.97 | 426,472 | -0.67(-5.76%) |
Apr 09, 2009 | 11.26 | 11.64 | 10.78 | 11.64 | 927,425 | +0.67(+6.12%) |
Apr 08, 2009 | 10.42 | 11.02 | 10.40 | 10.97 | 508,759 | +0.53(+5.12%) |
Apr 07, 2009 | 11.07 | 11.14 | 10.38 | 10.44 | 692,238 | -0.70(-6.27%) |
Apr 06, 2009 | 11.30 | 11.64 | 11.04 | 11.14 | 288,383 | -0.51(-4.35%) |
Apr 03, 2009 | 11.47 | 11.64 | 11.46 | 11.64 | 310,545 | +0.08(+0.65%) |
Apr 02, 2009 | 11.10 | 11.64 | 11.06 | 11.57 | 391,099 | +0.58(+5.30%) |
Apr 01, 2009 | 10.95 | 11.04 | 10.63 | 10.99 | 275,238 | +0.02(+0.19%) |
Mar 31, 2009 | 10.55 | 11.10 | 10.55 | 10.96 | 265,341 | +0.41(+3.89%) |
Mar 30, 2009 | 10.96 | 10.96 | 10.45 | 10.55 | 483,551 | -0.43(-3.93%) |
Mar 26, 2009 | 10.20 | 10.99 | 10.05 | 10.99 | 539,970 | +0.93(+9.26%) |
Mar 25, 2009 | 10.49 | 10.72 | 10.03 | 10.05 | 1,000,764 | -0.53(-4.98%) |
Mar 24, 2009 | 11.11 | 11.18 | 10.56 | 10.58 | 431,188 | -0.47(-4.22%) |
Mar 23, 2009 | 11.03 | 11.05 | 10.83 | 11.05 | 450,358 | +0.19(+1.77%) |
Mar 20, 2009 | 10.84 | 11.09 | 10.79 | 10.86 | 323,629 | -0.05(-0.50%) |
Mar 19, 2009 | 11.18 | 11.24 | 10.69 | 10.91 | 518,563 | -0.07(-0.62%) |
Mar 18, 2009 | 11.54 | 11.61 | 10.92 | 10.98 | 592,095 | -0.49(-4.30%) |
Mar 17, 2009 | 11.38 | 11.54 | 11.32 | 11.47 | 331,319 | +0.05(+0.48%) |
Mar 16, 2009 | 11.64 | 11.64 | 11.29 | 11.42 | 316,308 | -0.05(-0.48%) |
Mar 13, 2009 | 11.43 | 11.64 | 11.14 | 11.47 | 0 | -0.07(-0.59%) |
Mar 12, 2009 | 10.65 | 11.61 | 10.65 | 11.54 | 617,498 | +0.79(+7.32%) |
Mar 11, 2009 | 11.10 | 11.10 | 10.72 | 10.75 | 387,261 | -0.10(-0.95%) |
Mar 10, 2009 | 10.75 | 11.03 | 10.56 | 10.86 | 585,330 | +0.25(+2.32%) |
Mar 09, 2009 | 10.70 | 11.07 | 10.50 | 10.61 | 778,619 | -0.38(-3.49%) |
Mar 06, 2009 | 10.67 | 11.04 | 10.34 | 10.99 | 0 | +0.27(+2.49%) |
Mar 05, 2009 | 10.92 | 10.98 | 10.73 | 10.73 | 502,937 | -0.37(-3.33%) |
Mar 04, 2009 | 11.66 | 11.68 | 11.05 | 11.10 | 417,265 | +0.25(+2.27%) |
Mar 02, 2009 | 11.26 | 11.29 | 10.79 | 10.85 | 273,445 | -0.64(-5.55%) |
Feb 27, 2009 | 11.64 | 11.69 | 11.38 | 11.49 | 0 | -0.34(-2.84%) |
Feb 26, 2009 | 12.03 | 12.07 | 11.68 | 11.82 | 352,758 | -0.25(-2.10%) |
Feb 25, 2009 | 12.09 | 12.29 | 11.83 | 12.07 | 164,648 | +0.05(+0.40%) |
Feb 24, 2009 | 11.96 | 12.07 | 11.73 | 12.03 | 226,944 | +0.03(+0.23%) |
Feb 23, 2009 | 12.55 | 12.78 | 11.99 | 12.00 | 180,263 | -0.29(-2.40%) |
Feb 20, 2009 | 12.03 | 12.45 | 12.02 | 12.29 | 197,127 | -0.08(-0.61%) |
Feb 19, 2009 | 12.46 | 12.66 | 12.18 | 12.37 | 310,029 | +0.00(+0.00%) |
Feb 18, 2009 | 12.53 | 12.57 | 11.96 | 12.37 | 303,949 | +0.07(+0.56%) |
Feb 17, 2009 | 12.29 | 12.79 | 12.23 | 12.30 | 357,501 | -0.75(-5.77%) |
Feb 13, 2009 | 12.91 | 13.10 | 12.86 | 13.05 | 271,089 | -0.01(-0.10%) |
Feb 12, 2009 | 12.94 | 13.07 | 12.56 | 13.07 | 236,306 | +0.10(+0.79%) |
Feb 11, 2009 | 13.22 | 13.22 | 12.49 | 12.96 | 378,240 | -0.20(-1.51%) |
Feb 10, 2009 | 13.22 | 13.67 | 13.02 | 13.16 | 517,178 | -0.10(-0.77%) |
Feb 09, 2009 | 13.01 | 13.41 | 12.85 | 13.27 | 312,779 | +0.14(+1.10%) |
Feb 06, 2009 | 12.81 | 13.17 | 12.77 | 13.12 | 252,806 | +0.48(+3.79%) |
Feb 05, 2009 | 12.87 | 12.96 | 12.57 | 12.64 | 195,144 | -0.14(-1.07%) |
Feb 04, 2009 | 13.18 | 13.18 | 12.70 | 12.78 | 231,494 | -0.23(-1.79%) |
Feb 03, 2009 | 13.27 | 13.27 | 12.78 | 13.01 | 264,363 | +0.05(+0.42%) |