Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 12.75 | 13.13 | 12.47 | 12.49 | 759,691 | -0.20(-1.54%) |
Apr 29, 2009 | 12.77 | 12.94 | 12.55 | 12.68 | 779,671 | +0.04(+0.35%) |
Apr 28, 2009 | 12.66 | 12.90 | 12.39 | 12.64 | 1,581,854 | -0.06(-0.51%) |
Apr 27, 2009 | 12.84 | 13.20 | 12.64 | 12.70 | 1,388,088 | -0.06(-0.45%) |
Apr 24, 2009 | 13.14 | 14.51 | 12.60 | 12.76 | 3,599,620 | -2.50(-16.36%) |
Apr 23, 2009 | 14.60 | 15.40 | 14.46 | 15.26 | 1,734,489 | +0.60(+4.11%) |
Apr 22, 2009 | 13.76 | 14.94 | 13.73 | 14.66 | 924,950 | +0.77(+5.53%) |
Apr 21, 2009 | 13.68 | 14.08 | 13.57 | 13.89 | 430,202 | +0.15(+1.09%) |
Apr 20, 2009 | 13.85 | 13.98 | 13.59 | 13.74 | 420,779 | -0.34(-2.43%) |
Apr 17, 2009 | 13.85 | 14.22 | 13.58 | 14.08 | 415,088 | +0.24(+1.76%) |
Apr 16, 2009 | 13.77 | 13.95 | 13.39 | 13.84 | 464,269 | +0.20(+1.46%) |
Apr 15, 2009 | 13.58 | 13.85 | 13.28 | 13.64 | 755,775 | +0.01(+0.09%) |
Apr 14, 2009 | 13.57 | 13.82 | 13.24 | 13.62 | 538,064 | -0.17(-1.21%) |
Apr 13, 2009 | 13.43 | 13.82 | 13.35 | 13.79 | 302,006 | +0.24(+1.74%) |
Apr 09, 2009 | 13.20 | 13.74 | 13.13 | 13.55 | 416,893 | +0.58(+4.48%) |
Apr 08, 2009 | 12.77 | 13.18 | 12.74 | 12.97 | 319,020 | +0.26(+2.05%) |
Apr 07, 2009 | 12.95 | 13.14 | 12.59 | 12.71 | 473,062 | -0.39(-2.95%) |
Apr 06, 2009 | 13.24 | 13.34 | 12.73 | 13.10 | 552,060 | -0.33(-2.48%) |
Apr 03, 2009 | 13.40 | 13.53 | 13.12 | 13.43 | 419,254 | +0.09(+0.70%) |
Apr 02, 2009 | 12.70 | 13.54 | 12.48 | 13.34 | 759,740 | +0.93(+7.47%) |
Apr 01, 2009 | 12.03 | 12.83 | 11.92 | 12.41 | 787,471 | +0.25(+2.04%) |
Mar 31, 2009 | 12.29 | 12.59 | 12.05 | 12.16 | 502,020 | -0.03(-0.23%) |
Mar 30, 2009 | 12.20 | 12.30 | 11.79 | 12.19 | 352,233 | -0.50(-3.94%) |
Mar 26, 2009 | 12.47 | 12.82 | 12.28 | 12.69 | 562,398 | +0.26(+2.06%) |
Mar 25, 2009 | 12.29 | 12.84 | 11.99 | 12.44 | 440,897 | +0.17(+1.36%) |
Mar 24, 2009 | 12.46 | 12.76 | 12.21 | 12.27 | 301,960 | -0.39(-3.05%) |
Mar 23, 2009 | 12.14 | 12.66 | 12.09 | 12.66 | 477,401 | +0.49(+4.01%) |
Mar 20, 2009 | 12.57 | 12.70 | 12.05 | 12.17 | 327,014 | -0.34(-2.70%) |
Mar 19, 2009 | 12.35 | 12.55 | 12.12 | 12.51 | 359,356 | +0.26(+2.16%) |
Mar 18, 2009 | 11.67 | 12.28 | 11.46 | 12.24 | 625,287 | +0.62(+5.35%) |
Mar 17, 2009 | 11.46 | 11.64 | 11.34 | 11.62 | 624,834 | +0.12(+1.06%) |
Mar 16, 2009 | 11.94 | 11.94 | 11.45 | 11.50 | 440,759 | -0.43(-3.58%) |
Mar 13, 2009 | 11.79 | 12.03 | 11.62 | 11.92 | 168,960 | +0.15(+1.24%) |
Mar 12, 2009 | 10.91 | 12.07 | 10.70 | 11.78 | 732,871 | +0.86(+7.86%) |
Mar 11, 2009 | 10.96 | 11.08 | 10.78 | 10.92 | 303,394 | +0.02(+0.15%) |
Mar 10, 2009 | 10.45 | 11.12 | 10.15 | 10.90 | 581,222 | +0.62(+6.05%) |
Mar 09, 2009 | 10.42 | 10.58 | 10.01 | 10.28 | 503,097 | -0.18(-1.71%) |
Mar 06, 2009 | 10.41 | 10.62 | 10.29 | 10.46 | 354,481 | +0.11(+1.02%) |
Mar 05, 2009 | 10.49 | 10.83 | 10.30 | 10.36 | 873,402 | -0.33(-3.05%) |
Mar 04, 2009 | 10.38 | 10.90 | 10.38 | 10.68 | 429,730 | +0.03(+0.27%) |
Mar 02, 2009 | 10.90 | 11.03 | 10.65 | 10.65 | 370,388 | -0.37(-3.39%) |
Feb 27, 2009 | 11.05 | 11.40 | 10.92 | 11.03 | 723,800 | -0.15(-1.31%) |
Feb 26, 2009 | 11.97 | 11.97 | 11.13 | 11.17 | 467,176 | -0.65(-5.50%) |
Feb 25, 2009 | 11.79 | 12.03 | 11.60 | 11.82 | 469,100 | -0.02(-0.17%) |
Feb 24, 2009 | 11.52 | 11.91 | 11.28 | 11.84 | 937,573 | +0.17(+1.50%) |
Feb 23, 2009 | 12.14 | 12.15 | 11.59 | 11.67 | 369,790 | -0.41(-3.43%) |
Feb 20, 2009 | 11.66 | 12.32 | 11.59 | 12.08 | 562,956 | +0.21(+1.78%) |
Feb 19, 2009 | 11.94 | 12.11 | 11.78 | 11.87 | 291,157 | +0.08(+0.66%) |
Feb 18, 2009 | 12.03 | 12.04 | 11.73 | 11.79 | 396,549 | -0.19(-1.56%) |
Feb 17, 2009 | 11.73 | 12.19 | 11.54 | 11.98 | 270,631 | -0.10(-0.81%) |
Feb 13, 2009 | 12.21 | 12.35 | 11.97 | 12.08 | 341,861 | -0.16(-1.33%) |
Feb 12, 2009 | 11.89 | 12.34 | 11.87 | 12.24 | 598,322 | +0.13(+1.07%) |
Feb 11, 2009 | 12.00 | 12.26 | 11.92 | 12.11 | 431,558 | +0.07(+0.61%) |
Feb 10, 2009 | 12.30 | 12.51 | 11.85 | 12.04 | 468,074 | -0.29(-2.37%) |
Feb 09, 2009 | 12.68 | 12.68 | 12.22 | 12.33 | 345,275 | -0.41(-3.19%) |
Feb 06, 2009 | 12.39 | 13.13 | 12.30 | 12.74 | 664,529 | +0.31(+2.49%) |
Feb 05, 2009 | 11.94 | 12.50 | 11.92 | 12.43 | 716,903 | +0.40(+3.35%) |
Feb 04, 2009 | 12.05 | 12.10 | 11.85 | 12.03 | 736,231 | +0.04(+0.31%) |
Feb 03, 2009 | 11.94 | 12.25 | 11.93 | 11.99 | 868,190 | +0.00(+0.00%) |