Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 12.62 | 12.65 | 11.91 | 11.91 | 229,733 | -0.65(-5.16%) |
Apr 29, 2009 | 12.27 | 12.69 | 12.15 | 12.56 | 176,972 | +0.40(+3.32%) |
Apr 28, 2009 | 11.95 | 12.47 | 11.95 | 12.16 | 176,350 | +0.13(+1.07%) |
Apr 27, 2009 | 12.14 | 12.40 | 11.82 | 12.03 | 225,972 | -0.42(-3.39%) |
Apr 24, 2009 | 12.44 | 12.80 | 12.21 | 12.45 | 318,732 | +0.04(+0.29%) |
Apr 23, 2009 | 12.18 | 12.42 | 11.94 | 12.42 | 197,112 | +0.28(+2.31%) |
Apr 22, 2009 | 12.32 | 12.68 | 12.11 | 12.14 | 195,712 | -0.47(-3.73%) |
Apr 21, 2009 | 12.02 | 12.74 | 11.99 | 12.61 | 305,902 | +0.57(+4.76%) |
Apr 20, 2009 | 12.23 | 12.57 | 11.99 | 12.03 | 421,245 | -0.52(-4.11%) |
Apr 17, 2009 | 12.77 | 12.77 | 12.44 | 12.55 | 236,444 | -0.25(-1.94%) |
Apr 16, 2009 | 12.83 | 13.05 | 12.18 | 12.80 | 225,580 | +0.05(+0.42%) |
Apr 15, 2009 | 11.88 | 12.80 | 11.82 | 12.74 | 151,279 | +0.78(+6.54%) |
Apr 14, 2009 | 12.59 | 12.59 | 11.83 | 11.96 | 248,348 | -0.91(-7.04%) |
Apr 13, 2009 | 12.81 | 13.04 | 12.44 | 12.87 | 254,984 | -0.16(-1.26%) |
Apr 09, 2009 | 12.45 | 13.09 | 12.33 | 13.03 | 252,389 | +0.66(+5.31%) |
Apr 08, 2009 | 12.16 | 12.38 | 12.00 | 12.38 | 202,378 | +0.38(+3.15%) |
Apr 07, 2009 | 12.66 | 12.70 | 11.92 | 12.00 | 236,613 | -0.84(-6.57%) |
Apr 06, 2009 | 12.53 | 12.93 | 12.36 | 12.84 | 478,127 | +0.19(+1.47%) |
Apr 03, 2009 | 12.27 | 12.66 | 11.95 | 12.66 | 356,123 | +0.39(+3.19%) |
Apr 02, 2009 | 12.24 | 12.36 | 12.07 | 12.27 | 409,936 | +0.23(+1.92%) |
Apr 01, 2009 | 11.65 | 12.15 | 11.62 | 12.03 | 293,402 | +0.10(+0.82%) |
Mar 31, 2009 | 11.49 | 12.20 | 11.39 | 11.94 | 309,950 | +0.55(+4.84%) |
Mar 30, 2009 | 10.93 | 11.47 | 10.93 | 11.39 | 310,078 | -0.79(-6.49%) |
Mar 26, 2009 | 12.01 | 12.18 | 11.58 | 12.18 | 329,733 | +0.23(+1.93%) |
Mar 25, 2009 | 11.65 | 12.16 | 11.18 | 11.95 | 324,724 | +0.43(+3.74%) |
Mar 24, 2009 | 12.11 | 12.22 | 11.47 | 11.51 | 345,572 | -0.75(-6.09%) |
Mar 23, 2009 | 11.42 | 12.29 | 11.42 | 12.26 | 376,239 | +1.09(+9.78%) |
Mar 20, 2009 | 11.45 | 11.60 | 11.16 | 11.17 | 515,126 | -0.16(-1.37%) |
Mar 19, 2009 | 11.91 | 11.95 | 11.26 | 11.32 | 377,731 | -0.39(-3.34%) |
Mar 18, 2009 | 11.11 | 11.83 | 10.91 | 11.71 | 516,463 | +0.50(+4.44%) |
Mar 17, 2009 | 10.39 | 11.22 | 10.26 | 11.22 | 631,662 | +0.79(+7.58%) |
Mar 16, 2009 | 11.27 | 11.27 | 10.42 | 10.43 | 596,835 | -0.71(-6.34%) |
Mar 13, 2009 | 11.13 | 11.29 | 10.73 | 11.13 | 0 | +0.10(+0.89%) |
Mar 12, 2009 | 10.13 | 11.10 | 9.893 | 11.03 | 317,327 | +0.82(+8.00%) |
Mar 11, 2009 | 10.84 | 10.84 | 10.07 | 10.22 | 367,612 | -0.39(-3.68%) |
Mar 10, 2009 | 9.942 | 10.63 | 9.866 | 10.61 | 420,401 | +0.91(+9.39%) |
Mar 09, 2009 | 9.720 | 9.764 | 9.418 | 9.697 | 257,296 | -0.00(-0.05%) |
Mar 06, 2009 | 9.688 | 9.768 | 9.329 | 9.702 | 0 | -0.10(-1.00%) |
Mar 05, 2009 | 9.973 | 10.14 | 9.777 | 9.800 | 138,806 | -0.30(-2.95%) |
Mar 04, 2009 | 10.04 | 10.31 | 9.813 | 10.10 | 235,913 | -0.24(-2.36%) |
Mar 02, 2009 | 10.47 | 10.57 | 10.22 | 10.34 | 246,164 | -0.25(-2.39%) |
Feb 27, 2009 | 10.71 | 10.94 | 10.49 | 10.59 | 0 | -0.18(-1.65%) |
Feb 26, 2009 | 11.32 | 11.51 | 10.66 | 10.77 | 176,481 | -0.46(-4.11%) |
Feb 25, 2009 | 11.46 | 11.60 | 10.91 | 11.23 | 214,088 | -0.41(-3.55%) |
Feb 24, 2009 | 11.06 | 11.71 | 10.79 | 11.65 | 238,994 | +0.78(+7.15%) |
Feb 23, 2009 | 11.48 | 11.55 | 10.84 | 10.87 | 169,027 | -0.54(-4.71%) |
Feb 20, 2009 | 10.88 | 11.46 | 10.70 | 11.41 | 0 | +0.34(+3.05%) |
Feb 19, 2009 | 11.55 | 11.62 | 11.05 | 11.07 | 251,869 | -0.31(-2.69%) |
Feb 18, 2009 | 11.33 | 11.41 | 11.11 | 11.38 | 253,841 | +0.25(+2.23%) |
Feb 17, 2009 | 11.32 | 11.42 | 11.12 | 11.13 | 192,626 | -0.42(-3.65%) |
Feb 13, 2009 | 11.97 | 12.11 | 11.55 | 11.55 | 178,115 | -0.45(-3.77%) |
Feb 12, 2009 | 11.72 | 12.01 | 11.24 | 12.00 | 347,983 | +0.03(+0.26%) |
Feb 11, 2009 | 11.74 | 11.98 | 11.55 | 11.97 | 282,067 | +0.34(+2.90%) |
Feb 10, 2009 | 12.54 | 12.57 | 11.60 | 11.63 | 368,045 | -0.97(-7.68%) |
Feb 09, 2009 | 12.79 | 12.84 | 12.32 | 12.60 | 156,331 | -0.20(-1.60%) |
Feb 06, 2009 | 12.14 | 12.86 | 12.11 | 12.81 | 213,503 | +0.70(+5.76%) |
Feb 05, 2009 | 12.23 | 12.56 | 11.96 | 12.11 | 175,974 | -0.18(-1.48%) |
Feb 04, 2009 | 12.46 | 12.78 | 12.22 | 12.29 | 234,195 | -0.19(-1.53%) |
Feb 03, 2009 | 12.43 | 12.64 | 12.12 | 12.48 | 220,148 | +0.13(+1.08%) |