Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 15.52 | 15.52 | 14.98 | 14.98 | 44,887 | -0.14(-0.92%) |
Apr 29, 2009 | 14.74 | 15.78 | 14.70 | 15.12 | 32,376 | +0.69(+4.79%) |
Apr 28, 2009 | 14.35 | 14.80 | 14.35 | 14.43 | 30,893 | -0.09(-0.63%) |
Apr 27, 2009 | 14.61 | 14.71 | 14.42 | 14.52 | 21,807 | -0.05(-0.32%) |
Apr 24, 2009 | 14.70 | 14.87 | 14.37 | 14.57 | 129,139 | -0.08(-0.58%) |
Apr 23, 2009 | 14.45 | 14.67 | 14.11 | 14.65 | 92,264 | +0.37(+2.58%) |
Apr 22, 2009 | 14.84 | 14.87 | 14.22 | 14.28 | 90,456 | -0.70(-4.67%) |
Apr 21, 2009 | 13.67 | 15.01 | 13.57 | 14.98 | 107,163 | +1.03(+7.38%) |
Apr 20, 2009 | 14.77 | 14.77 | 13.95 | 13.95 | 34,442 | -1.15(-7.59%) |
Apr 17, 2009 | 15.07 | 15.29 | 14.79 | 15.10 | 53,827 | +0.00(+0.00%) |
Apr 16, 2009 | 15.01 | 15.27 | 14.79 | 15.10 | 73,246 | +0.02(+0.15%) |
Apr 15, 2009 | 14.22 | 15.09 | 13.97 | 15.07 | 49,623 | +0.76(+5.32%) |
Apr 14, 2009 | 14.99 | 15.14 | 14.31 | 14.31 | 43,663 | -0.95(-6.24%) |
Apr 13, 2009 | 14.68 | 15.40 | 14.58 | 15.27 | 21,607 | +0.36(+2.42%) |
Apr 09, 2009 | 14.21 | 14.94 | 14.07 | 14.90 | 91,658 | +1.04(+7.48%) |
Apr 08, 2009 | 13.97 | 14.17 | 13.61 | 13.87 | 119,038 | +0.48(+3.62%) |
Apr 07, 2009 | 13.40 | 13.68 | 13.38 | 13.38 | 15,348 | -0.34(-2.46%) |
Apr 06, 2009 | 13.66 | 13.75 | 13.60 | 13.72 | 12,447 | -0.24(-1.71%) |
Apr 03, 2009 | 13.57 | 13.96 | 13.38 | 13.96 | 35,450 | +0.35(+2.60%) |
Apr 02, 2009 | 13.71 | 13.80 | 13.54 | 13.61 | 59,479 | +0.33(+2.49%) |
Apr 01, 2009 | 12.73 | 13.28 | 12.73 | 13.28 | 118,950 | +0.32(+2.49%) |
Mar 31, 2009 | 12.56 | 13.02 | 12.53 | 12.95 | 25,794 | +0.54(+4.35%) |
Mar 30, 2009 | 12.69 | 12.87 | 12.39 | 12.41 | 7,285 | -1.11(-8.20%) |
Mar 26, 2009 | 13.43 | 13.55 | 13.13 | 13.52 | 45,427 | +0.15(+1.15%) |
Mar 25, 2009 | 13.24 | 13.54 | 12.64 | 13.37 | 36,220 | +0.30(+2.29%) |
Mar 24, 2009 | 13.30 | 13.74 | 13.01 | 13.07 | 46,774 | -0.68(-4.92%) |
Mar 23, 2009 | 13.04 | 13.74 | 12.92 | 13.74 | 46,819 | +1.40(+11.33%) |
Mar 20, 2009 | 12.68 | 12.68 | 12.31 | 12.35 | 17,204 | -0.42(-3.25%) |
Mar 19, 2009 | 13.78 | 13.78 | 12.76 | 12.76 | 80,824 | -0.76(-5.63%) |
Mar 18, 2009 | 12.36 | 13.53 | 12.16 | 13.52 | 71,908 | +1.09(+8.78%) |
Mar 17, 2009 | 11.71 | 12.43 | 11.48 | 12.43 | 50,723 | +0.76(+6.52%) |
Mar 16, 2009 | 11.89 | 12.40 | 11.67 | 11.67 | 148,757 | -0.04(-0.33%) |
Mar 13, 2009 | 11.55 | 11.78 | 11.25 | 11.71 | 0 | +0.31(+2.70%) |
Mar 12, 2009 | 10.47 | 11.51 | 10.29 | 11.40 | 59,163 | +0.78(+7.31%) |
Mar 11, 2009 | 10.91 | 10.91 | 10.32 | 10.62 | 31,897 | -0.01(-0.07%) |
Mar 10, 2009 | 10.51 | 10.63 | 9.924 | 10.63 | 22,672 | +0.91(+9.33%) |
Mar 09, 2009 | 9.701 | 10.03 | 9.616 | 9.724 | 21,436 | -0.20(-2.01%) |
Mar 06, 2009 | 9.970 | 10.08 | 9.562 | 9.924 | 0 | -0.03(-0.31%) |
Mar 05, 2009 | 10.49 | 10.49 | 9.901 | 9.954 | 68,120 | -0.88(-8.16%) |
Mar 04, 2009 | 10.57 | 11.09 | 10.22 | 10.84 | 14,519 | -0.18(-1.61%) |
Mar 02, 2009 | 10.58 | 11.45 | 10.58 | 11.02 | 164,082 | -0.58(-4.97%) |
Feb 27, 2009 | 11.58 | 11.84 | 11.50 | 11.59 | 0 | -0.73(-5.93%) |
Feb 26, 2009 | 12.53 | 12.58 | 12.30 | 12.32 | 9,795 | +0.10(+0.82%) |
Feb 25, 2009 | 12.47 | 12.50 | 11.83 | 12.22 | 48,306 | -0.45(-3.52%) |
Feb 24, 2009 | 11.66 | 12.67 | 11.66 | 12.67 | 128,352 | +0.98(+8.35%) |
Feb 23, 2009 | 12.56 | 12.56 | 11.69 | 11.69 | 71,251 | -0.59(-4.82%) |
Feb 20, 2009 | 12.10 | 12.54 | 11.85 | 12.28 | 101,847 | -0.17(-1.36%) |
Feb 19, 2009 | 13.27 | 13.32 | 12.41 | 12.45 | 39,341 | -0.75(-5.70%) |
Feb 18, 2009 | 13.38 | 13.51 | 12.96 | 13.21 | 40,630 | +0.02(+0.12%) |
Feb 17, 2009 | 13.57 | 13.57 | 13.15 | 13.19 | 17,700 | -0.94(-6.64%) |
Feb 13, 2009 | 14.41 | 14.54 | 14.13 | 14.13 | 141,364 | -0.32(-2.23%) |
Feb 12, 2009 | 14.00 | 14.45 | 13.93 | 14.45 | 28,074 | +0.01(+0.05%) |
Feb 11, 2009 | 14.14 | 14.44 | 14.01 | 14.44 | 44,387 | +0.53(+3.81%) |
Feb 10, 2009 | 14.88 | 14.94 | 13.88 | 13.91 | 56,608 | -1.28(-8.40%) |
Feb 09, 2009 | 15.20 | 15.36 | 15.03 | 15.19 | 9,730 | +0.28(+1.91%) |
Feb 06, 2009 | 14.65 | 14.99 | 14.53 | 14.90 | 9,034 | +0.22(+1.46%) |
Feb 05, 2009 | 14.22 | 14.96 | 14.22 | 14.69 | 21,410 | +0.26(+1.83%) |
Feb 04, 2009 | 14.67 | 14.80 | 14.37 | 14.43 | 8,645 | -0.17(-1.18%) |
Feb 03, 2009 | 14.67 | 14.75 | 14.45 | 14.60 | 10,723 | +0.07(+0.48%) |