Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 14.90 | 15.60 | 14.73 | 15.08 | 706,714 | +0.38(+2.58%) |
Apr 29, 2009 | 13.89 | 14.73 | 13.79 | 14.70 | 608,334 | +0.91(+6.59%) |
Apr 28, 2009 | 13.51 | 14.02 | 13.38 | 13.79 | 468,098 | +0.09(+0.63%) |
Apr 27, 2009 | 13.96 | 14.04 | 13.51 | 13.71 | 678,487 | -0.44(-3.14%) |
Apr 24, 2009 | 13.69 | 14.35 | 13.58 | 14.15 | 573,392 | +0.66(+4.88%) |
Apr 23, 2009 | 13.84 | 13.86 | 13.28 | 13.49 | 441,399 | -0.37(-2.68%) |
Apr 22, 2009 | 13.49 | 14.24 | 13.46 | 13.86 | 746,648 | +0.10(+0.73%) |
Apr 21, 2009 | 13.10 | 13.83 | 13.10 | 13.76 | 446,410 | +0.57(+4.28%) |
Apr 20, 2009 | 13.54 | 13.61 | 13.05 | 13.20 | 417,052 | -0.72(-5.14%) |
Apr 17, 2009 | 13.77 | 14.04 | 13.61 | 13.91 | 851,564 | +0.16(+1.20%) |
Apr 16, 2009 | 13.73 | 14.10 | 13.46 | 13.75 | 520,904 | +0.13(+0.95%) |
Apr 15, 2009 | 13.27 | 13.64 | 13.23 | 13.62 | 382,713 | +0.29(+2.15%) |
Apr 14, 2009 | 13.39 | 13.63 | 13.14 | 13.34 | 334,860 | -0.31(-2.31%) |
Apr 13, 2009 | 13.81 | 13.81 | 13.28 | 13.65 | 488,763 | -0.16(-1.14%) |
Apr 09, 2009 | 13.34 | 13.81 | 13.20 | 13.81 | 669,474 | +0.84(+6.46%) |
Apr 08, 2009 | 13.18 | 13.49 | 12.81 | 12.97 | 639,557 | -0.29(-2.16%) |
Apr 07, 2009 | 13.60 | 13.61 | 13.23 | 13.26 | 447,698 | -0.63(-4.54%) |
Apr 06, 2009 | 13.80 | 13.94 | 13.53 | 13.89 | 425,140 | -0.09(-0.61%) |
Apr 03, 2009 | 13.79 | 13.97 | 13.70 | 13.97 | 423,689 | +0.18(+1.30%) |
Apr 02, 2009 | 13.23 | 13.95 | 13.17 | 13.79 | 738,940 | +0.94(+7.29%) |
Apr 01, 2009 | 12.38 | 12.88 | 12.18 | 12.86 | 314,594 | +0.24(+1.87%) |
Mar 31, 2009 | 12.27 | 13.03 | 12.27 | 12.62 | 405,546 | +0.34(+2.74%) |
Mar 30, 2009 | 12.43 | 12.65 | 12.01 | 12.28 | 429,547 | -0.99(-7.44%) |
Mar 26, 2009 | 12.73 | 13.28 | 12.55 | 13.27 | 608,956 | +0.79(+6.31%) |
Mar 25, 2009 | 12.55 | 12.88 | 12.07 | 12.48 | 696,546 | +0.09(+0.75%) |
Mar 24, 2009 | 12.81 | 13.00 | 12.38 | 12.39 | 643,380 | -0.64(-4.89%) |
Mar 23, 2009 | 12.56 | 13.03 | 12.55 | 13.03 | 605,476 | +0.83(+6.81%) |
Mar 20, 2009 | 12.44 | 12.44 | 12.01 | 12.20 | 923,471 | -0.08(-0.64%) |
Mar 19, 2009 | 12.73 | 12.76 | 12.22 | 12.28 | 441,773 | -0.29(-2.34%) |
Mar 18, 2009 | 11.98 | 12.70 | 11.85 | 12.57 | 688,552 | +0.38(+3.11%) |
Mar 17, 2009 | 11.87 | 12.19 | 11.65 | 12.19 | 556,006 | +0.29(+2.41%) |
Mar 16, 2009 | 12.10 | 12.49 | 11.85 | 11.90 | 581,875 | -0.23(-1.89%) |
Mar 13, 2009 | 11.87 | 12.24 | 11.73 | 12.13 | 0 | +0.30(+2.54%) |
Mar 12, 2009 | 11.09 | 11.87 | 10.79 | 11.83 | 637,775 | +0.64(+5.76%) |
Mar 11, 2009 | 11.27 | 11.55 | 11.05 | 11.19 | 484,807 | -0.05(-0.45%) |
Mar 10, 2009 | 10.76 | 11.29 | 10.62 | 11.24 | 982,853 | +0.78(+7.46%) |
Mar 09, 2009 | 10.59 | 10.82 | 10.39 | 10.46 | 668,355 | -0.16(-1.48%) |
Mar 06, 2009 | 11.05 | 11.06 | 10.30 | 10.62 | 0 | -0.36(-3.29%) |
Mar 05, 2009 | 11.24 | 11.43 | 10.86 | 10.98 | 360,184 | -0.62(-5.34%) |
Mar 04, 2009 | 11.53 | 11.82 | 11.35 | 11.60 | 664,867 | +0.27(+2.40%) |
Mar 02, 2009 | 12.08 | 12.10 | 11.24 | 11.32 | 740,314 | -0.94(-7.65%) |
Feb 27, 2009 | 11.99 | 12.53 | 11.97 | 12.26 | 0 | +0.04(+0.29%) |
Feb 26, 2009 | 12.54 | 12.63 | 12.21 | 12.23 | 471,526 | -0.03(-0.23%) |
Feb 25, 2009 | 13.17 | 13.26 | 12.13 | 12.25 | 958,561 | -0.99(-7.51%) |
Feb 24, 2009 | 13.00 | 13.34 | 12.78 | 13.25 | 907,864 | +0.47(+3.70%) |
Feb 23, 2009 | 14.17 | 14.27 | 12.57 | 12.78 | 1,200,934 | -1.30(-9.21%) |
Feb 20, 2009 | 13.23 | 14.36 | 12.77 | 14.07 | 1,139,973 | -0.11(-0.76%) |
Feb 19, 2009 | 14.52 | 14.56 | 13.96 | 14.18 | 549,797 | -0.09(-0.65%) |
Feb 18, 2009 | 14.57 | 14.72 | 14.20 | 14.27 | 627,653 | -0.25(-1.72%) |
Feb 17, 2009 | 14.91 | 14.91 | 14.39 | 14.52 | 553,466 | -0.85(-5.54%) |
Feb 13, 2009 | 15.47 | 15.80 | 15.17 | 15.38 | 574,317 | -0.03(-0.19%) |
Feb 12, 2009 | 15.05 | 15.53 | 14.57 | 15.40 | 966,104 | -0.14(-0.88%) |
Feb 11, 2009 | 15.64 | 15.94 | 15.29 | 15.54 | 531,259 | +0.04(+0.28%) |
Feb 10, 2009 | 16.29 | 16.62 | 15.40 | 15.50 | 547,928 | -0.87(-5.29%) |
Feb 09, 2009 | 16.48 | 16.61 | 16.22 | 16.36 | 373,816 | -0.16(-0.95%) |
Feb 06, 2009 | 15.65 | 16.58 | 15.65 | 16.52 | 499,507 | +0.78(+4.96%) |
Feb 05, 2009 | 15.38 | 16.06 | 15.38 | 15.74 | 701,931 | +0.31(+2.04%) |
Feb 04, 2009 | 15.22 | 15.85 | 15.17 | 15.43 | 361,546 | +0.25(+1.65%) |
Feb 03, 2009 | 15.17 | 15.45 | 14.82 | 15.17 | 435,421 | -0.04(-0.28%) |