Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 12.35 | 12.56 | 12.35 | 12.53 | 20,176 | +0.02(+0.16%) |
Apr 29, 2009 | 12.40 | 12.54 | 12.40 | 12.51 | 11,894 | +0.14(+1.15%) |
Apr 28, 2009 | 12.48 | 12.48 | 12.37 | 12.37 | 5,977 | +0.05(+0.39%) |
Apr 27, 2009 | 12.30 | 12.56 | 12.30 | 12.32 | 7,675 | +0.00(+0.00%) |
Apr 24, 2009 | 12.35 | 12.55 | 12.32 | 12.32 | 17,537 | -0.18(-1.44%) |
Apr 23, 2009 | 12.49 | 12.54 | 12.36 | 12.50 | 12,556 | +0.07(+0.56%) |
Apr 22, 2009 | 12.30 | 12.50 | 12.30 | 12.43 | 20,135 | +0.06(+0.49%) |
Apr 21, 2009 | 12.30 | 12.39 | 12.30 | 12.37 | 7,230 | -0.02(-0.15%) |
Apr 20, 2009 | 12.45 | 12.45 | 12.30 | 12.39 | 10,700 | +0.01(+0.06%) |
Apr 17, 2009 | 12.28 | 12.38 | 12.28 | 12.38 | 3,217 | +0.10(+0.81%) |
Apr 16, 2009 | 12.20 | 12.28 | 12.20 | 12.28 | 10,700 | +0.11(+0.90%) |
Apr 15, 2009 | 12.38 | 12.38 | 12.13 | 12.17 | 3,762 | +0.01(+0.11%) |
Apr 14, 2009 | 12.12 | 12.19 | 12.12 | 12.16 | 1,937 | +0.04(+0.30%) |
Apr 13, 2009 | 11.91 | 12.15 | 11.89 | 12.12 | 10,111 | +0.02(+0.17%) |
Apr 09, 2009 | 12.00 | 12.16 | 12.00 | 12.10 | 3,791 | +0.15(+1.26%) |
Apr 08, 2009 | 11.93 | 12.05 | 11.93 | 11.95 | 8,834 | +0.02(+0.17%) |
Apr 07, 2009 | 12.00 | 12.08 | 11.85 | 11.93 | 37,418 | -0.22(-1.81%) |
Apr 06, 2009 | 11.98 | 12.15 | 11.96 | 12.15 | 9,076 | +0.19(+1.59%) |
Apr 03, 2009 | 11.95 | 12.10 | 11.94 | 11.96 | 3,150 | -0.09(-0.75%) |
Apr 02, 2009 | 12.15 | 12.20 | 12.01 | 12.05 | 3,057 | -0.05(-0.41%) |
Apr 01, 2009 | 12.07 | 12.10 | 11.99 | 12.10 | 3,992 | +0.00(+0.00%) |
Mar 31, 2009 | 12.20 | 12.20 | 11.86 | 12.10 | 11,742 | -0.09(-0.74%) |
Mar 30, 2009 | 12.25 | 12.25 | 12.11 | 12.19 | 2,300 | +0.23(+1.92%) |
Mar 26, 2009 | 11.90 | 12.06 | 11.90 | 11.96 | 7,123 | +0.04(+0.37%) |
Mar 25, 2009 | 12.00 | 12.05 | 11.87 | 11.92 | 8,781 | +0.06(+0.47%) |
Mar 24, 2009 | 11.94 | 11.94 | 11.86 | 11.86 | 2,603 | -0.08(-0.67%) |
Mar 23, 2009 | 11.93 | 11.94 | 11.90 | 11.94 | 12,304 | +0.16(+1.36%) |
Mar 20, 2009 | 11.61 | 11.93 | 11.61 | 11.78 | 8,462 | +0.07(+0.60%) |
Mar 19, 2009 | 12.10 | 12.10 | 11.65 | 11.71 | 3,900 | +0.08(+0.69%) |
Mar 18, 2009 | 11.60 | 11.70 | 11.60 | 11.63 | 5,400 | -0.07(-0.60%) |
Mar 17, 2009 | 11.58 | 11.73 | 11.58 | 11.70 | 5,833 | +0.13(+1.12%) |
Mar 16, 2009 | 11.75 | 11.75 | 11.57 | 11.57 | 14,369 | -0.03(-0.26%) |
Mar 13, 2009 | 11.23 | 11.72 | 11.23 | 11.60 | 0 | +0.05(+0.43%) |
Mar 12, 2009 | 11.48 | 11.55 | 11.47 | 11.55 | 3,194 | +0.10(+0.87%) |
Mar 11, 2009 | 11.64 | 11.64 | 11.45 | 11.45 | 1,324 | +0.05(+0.44%) |
Mar 10, 2009 | 11.42 | 11.55 | 11.40 | 11.40 | 16,685 | -0.11(-0.96%) |
Mar 09, 2009 | 11.45 | 11.53 | 11.45 | 11.51 | 6,998 | -0.06(-0.52%) |
Mar 06, 2009 | 11.51 | 11.68 | 11.51 | 11.57 | 0 | -0.04(-0.33%) |
Mar 05, 2009 | 11.98 | 11.98 | 11.50 | 11.61 | 28,700 | -0.37(-3.11%) |
Mar 04, 2009 | 12.09 | 12.09 | 11.96 | 11.98 | 4,800 | +0.08(+0.67%) |
Mar 02, 2009 | 11.85 | 11.95 | 11.84 | 11.90 | 7,113 | +0.00(+0.03%) |
Feb 27, 2009 | 11.92 | 12.19 | 11.85 | 11.90 | 0 | -0.02(-0.20%) |
Feb 26, 2009 | 11.85 | 11.94 | 11.85 | 11.92 | 2,600 | +0.12(+1.02%) |
Feb 25, 2009 | 11.70 | 11.80 | 11.70 | 11.80 | 2,900 | +0.08(+0.68%) |
Feb 24, 2009 | 11.55 | 11.85 | 11.55 | 11.72 | 12,463 | +0.09(+0.77%) |
Feb 23, 2009 | 11.60 | 11.69 | 11.60 | 11.63 | 5,729 | +0.12(+1.04%) |
Feb 20, 2009 | 11.85 | 11.85 | 11.45 | 11.51 | 32,802 | -0.43(-3.60%) |
Feb 19, 2009 | 11.88 | 12.05 | 11.80 | 11.94 | 61,107 | -0.17(-1.40%) |
Feb 18, 2009 | 11.87 | 12.22 | 11.87 | 12.11 | 50,678 | +0.11(+0.92%) |
Feb 17, 2009 | 12.40 | 12.49 | 11.74 | 12.00 | 57,661 | -0.40(-3.23%) |
Feb 13, 2009 | 12.48 | 12.50 | 12.40 | 12.40 | 9,622 | +0.04(+0.32%) |
Feb 12, 2009 | 12.11 | 12.48 | 12.10 | 12.36 | 17,325 | +0.06(+0.49%) |
Feb 11, 2009 | 12.20 | 12.49 | 12.03 | 12.30 | 21,798 | +0.24(+1.99%) |
Feb 10, 2009 | 12.39 | 12.39 | 12.04 | 12.06 | 3,046 | -0.01(-0.08%) |
Feb 09, 2009 | 12.08 | 12.30 | 12.05 | 12.07 | 27,025 | -0.06(-0.49%) |
Feb 06, 2009 | 11.84 | 12.29 | 11.84 | 12.13 | 39,500 | +0.27(+2.28%) |
Feb 05, 2009 | 12.20 | 12.20 | 11.79 | 11.86 | 19,155 | -0.34(-2.79%) |
Feb 04, 2009 | 11.85 | 12.25 | 11.85 | 12.20 | 10,260 | +0.17(+1.41%) |
Feb 03, 2009 | 12.05 | 12.25 | 11.79 | 12.03 | 14,896 | +0.12(+1.01%) |