Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 12.51 | 12.71 | 12.51 | 12.56 | 5,060 | +0.05(+0.42%) |
Apr 29, 2009 | 12.48 | 12.71 | 12.48 | 12.51 | 1,610 | -0.01(-0.07%) |
Apr 28, 2009 | 12.96 | 12.97 | 12.45 | 12.52 | 6,672 | -0.09(-0.69%) |
Apr 27, 2009 | 12.55 | 12.65 | 12.07 | 12.61 | 2,875 | +0.18(+1.47%) |
Apr 24, 2009 | 12.94 | 13.07 | 12.14 | 12.42 | 19,472 | +0.08(+0.63%) |
Apr 23, 2009 | 12.35 | 12.35 | 12.35 | 12.35 | 115 | -0.06(-0.49%) |
Apr 22, 2009 | 12.39 | 12.52 | 12.09 | 12.41 | 1,380 | +0.02(+0.14%) |
Apr 21, 2009 | 12.34 | 12.39 | 12.26 | 12.39 | 690 | +0.15(+1.21%) |
Apr 20, 2009 | 11.90 | 12.26 | 11.90 | 12.24 | 5,078 | -0.32(-2.56%) |
Apr 17, 2009 | 12.69 | 12.69 | 12.56 | 12.56 | 5,851 | -0.02(-0.14%) |
Apr 16, 2009 | 12.21 | 12.65 | 12.21 | 12.58 | 5,256 | -0.03(-0.21%) |
Apr 15, 2009 | 12.81 | 12.81 | 12.51 | 12.61 | 4,830 | +0.20(+1.61%) |
Apr 14, 2009 | 12.53 | 12.75 | 11.75 | 12.41 | 4,835 | -0.65(-4.99%) |
Apr 13, 2009 | 11.56 | 13.06 | 11.34 | 13.06 | 8,019 | +0.30(+2.32%) |
Apr 09, 2009 | 12.61 | 12.78 | 12.39 | 12.76 | 3,602 | +0.68(+5.61%) |
Apr 08, 2009 | 12.69 | 12.69 | 11.95 | 12.08 | 1,580 | -0.73(-5.70%) |
Apr 07, 2009 | 12.17 | 12.82 | 12.17 | 12.82 | 2,966 | +0.25(+2.01%) |
Apr 06, 2009 | 12.61 | 12.97 | 12.56 | 12.56 | 1,524 | -0.10(-0.76%) |
Apr 03, 2009 | 11.71 | 12.97 | 11.56 | 12.66 | 3,450 | +0.14(+1.11%) |
Apr 02, 2009 | 12.01 | 12.52 | 11.30 | 12.52 | 805 | +0.87(+7.46%) |
Mar 31, 2009 | 11.26 | 11.65 | 11.65 | 11.65 | 2,415 | +0.35(+3.08%) |
Mar 30, 2009 | 11.22 | 11.48 | 11.22 | 11.30 | 2,990 | +0.87(+8.33%) |
Mar 26, 2009 | 10.39 | 10.43 | 10.22 | 10.43 | 7,230 | +0.09(+0.84%) |
Mar 25, 2009 | 9.694 | 10.35 | 9.694 | 10.35 | 5,847 | +0.52(+5.31%) |
Mar 24, 2009 | 9.564 | 9.824 | 9.564 | 9.824 | 8,320 | +0.17(+1.80%) |
Mar 23, 2009 | 9.564 | 9.868 | 9.494 | 9.651 | 9,180 | +0.43(+4.72%) |
Mar 20, 2009 | 9.216 | 9.216 | 9.216 | 9.216 | 805 | +0.09(+0.95%) |
Mar 18, 2009 | 9.555 | 9.607 | 8.964 | 9.129 | 4,664 | -0.43(-4.46%) |
Mar 17, 2009 | 9.346 | 9.555 | 8.955 | 9.555 | 1,610 | -0.09(-0.90%) |
Mar 16, 2009 | 9.555 | 10.13 | 9.129 | 9.642 | 5,635 | +0.07(+0.73%) |
Mar 13, 2009 | 9.564 | 9.572 | 9.564 | 9.572 | 230 | +0.02(+0.18%) |
Mar 12, 2009 | 8.694 | 9.555 | 8.694 | 9.555 | 2,233 | +0.66(+7.43%) |
Mar 11, 2009 | 8.894 | 8.894 | 8.894 | 8.894 | 115 | +0.67(+8.14%) |
Mar 10, 2009 | 8.694 | 8.738 | 8.225 | 8.225 | 2,448 | -0.47(-5.40%) |
Mar 09, 2009 | 10.47 | 10.47 | 8.694 | 8.694 | 5,175 | -2.23(-20.41%) |
Mar 06, 2009 | 11.74 | 11.74 | 10.88 | 10.92 | 1,510 | -0.81(-6.93%) |
Mar 05, 2009 | 12.17 | 12.17 | 11.74 | 11.74 | 1,150 | -0.54(-4.39%) |
Mar 04, 2009 | 12.61 | 12.61 | 12.28 | 12.28 | 300 | -1.30(-9.55%) |
Mar 02, 2009 | 13.90 | 13.90 | 13.57 | 13.57 | 1,269 | -0.77(-5.39%) |
Feb 27, 2009 | 14.17 | 14.49 | 14.17 | 14.35 | 2,714 | +0.48(+3.45%) |
Feb 25, 2009 | 13.87 | 13.87 | 13.87 | 13.87 | 0 | +0.00(+0.00%) |
Feb 24, 2009 | 14.25 | 14.25 | 13.87 | 13.87 | 1,519 | -0.26(-1.85%) |
Feb 23, 2009 | 14.77 | 14.77 | 14.12 | 14.13 | 3,441 | -0.18(-1.28%) |
Feb 20, 2009 | 14.31 | 14.31 | 14.31 | 14.31 | 0 | +0.00(+0.00%) |
Feb 19, 2009 | 13.62 | 14.31 | 13.61 | 14.31 | 786 | -0.41(-2.78%) |
Feb 18, 2009 | 13.88 | 14.76 | 13.88 | 14.72 | 2,530 | +0.60(+4.25%) |
Feb 17, 2009 | 14.78 | 14.78 | 14.12 | 14.12 | 3,419 | -0.23(-1.58%) |
Feb 12, 2009 | 14.35 | 14.35 | 14.35 | 14.35 | 0 | +0.00(+0.00%) |
Feb 11, 2009 | 14.17 | 14.35 | 13.88 | 14.35 | 1,218 | +0.13(+0.91%) |
Feb 10, 2009 | 14.09 | 14.35 | 14.07 | 14.22 | 1,570 | +0.15(+1.06%) |
Feb 09, 2009 | 14.23 | 14.23 | 13.46 | 14.07 | 7,708 | -0.17(-1.16%) |
Feb 06, 2009 | 14.35 | 14.35 | 14.23 | 14.23 | 1,150 | +0.32(+2.31%) |
Feb 05, 2009 | 13.90 | 13.91 | 13.90 | 13.91 | 690 | +0.14(+1.01%) |
Feb 04, 2009 | 13.52 | 14.20 | 13.48 | 13.77 | 4,565 | +0.06(+0.44%) |
Feb 03, 2009 | 13.73 | 13.73 | 13.69 | 13.71 | 6,901 | -0.46(-3.25%) |