Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 14.27 | 14.27 | 13.79 | 13.85 | 586,591 | +0.09(+0.64%) |
Apr 29, 2009 | 13.72 | 13.90 | 13.60 | 13.77 | 777,100 | +0.23(+1.72%) |
Apr 28, 2009 | 13.44 | 13.70 | 13.31 | 13.53 | 853,071 | +0.02(+0.12%) |
Apr 27, 2009 | 13.41 | 13.72 | 13.34 | 13.52 | 695,800 | +0.01(+0.06%) |
Apr 24, 2009 | 13.56 | 13.62 | 13.39 | 13.51 | 938,631 | +0.12(+0.90%) |
Apr 23, 2009 | 13.51 | 13.51 | 13.13 | 13.39 | 626,291 | +0.02(+0.12%) |
Apr 22, 2009 | 13.18 | 13.64 | 13.18 | 13.37 | 910,600 | +0.04(+0.30%) |
Apr 21, 2009 | 12.97 | 13.34 | 12.97 | 13.33 | 1,033,199 | +0.33(+2.54%) |
Apr 20, 2009 | 13.29 | 13.58 | 13.00 | 13.00 | 2,131,735 | -0.66(-4.83%) |
Apr 17, 2009 | 13.67 | 13.79 | 13.56 | 13.66 | 410,177 | -0.01(-0.06%) |
Apr 16, 2009 | 13.75 | 13.77 | 13.46 | 13.67 | 412,359 | +0.10(+0.71%) |
Apr 15, 2009 | 13.34 | 13.57 | 13.34 | 13.57 | 387,326 | +0.17(+1.26%) |
Apr 14, 2009 | 13.64 | 13.65 | 13.34 | 13.40 | 507,789 | -0.38(-2.74%) |
Apr 13, 2009 | 13.81 | 13.85 | 13.52 | 13.78 | 634,089 | -0.02(-0.12%) |
Apr 09, 2009 | 13.81 | 13.86 | 13.57 | 13.80 | 461,259 | +0.39(+2.94%) |
Apr 08, 2009 | 13.52 | 13.60 | 13.27 | 13.40 | 456,986 | -0.05(-0.36%) |
Apr 07, 2009 | 13.61 | 13.64 | 13.39 | 13.45 | 565,868 | -0.48(-3.46%) |
Apr 06, 2009 | 13.77 | 13.93 | 13.55 | 13.93 | 1,203,329 | +0.07(+0.52%) |
Apr 03, 2009 | 13.85 | 13.95 | 13.70 | 13.86 | 1,690,272 | +0.09(+0.64%) |
Apr 02, 2009 | 13.58 | 13.96 | 13.48 | 13.77 | 1,808,433 | +0.47(+3.57%) |
Apr 01, 2009 | 12.86 | 13.35 | 12.64 | 13.30 | 3,872,178 | +0.47(+3.70%) |
Mar 31, 2009 | 12.98 | 13.07 | 12.70 | 12.82 | 907,559 | +0.26(+2.05%) |
Mar 30, 2009 | 12.87 | 12.92 | 12.49 | 12.57 | 852,616 | -0.80(-5.96%) |
Mar 26, 2009 | 12.98 | 13.36 | 12.84 | 13.36 | 869,092 | +0.39(+3.04%) |
Mar 25, 2009 | 13.11 | 13.19 | 12.61 | 12.97 | 887,630 | -0.08(-0.62%) |
Mar 24, 2009 | 13.28 | 13.38 | 13.02 | 13.05 | 542,793 | -0.26(-1.93%) |
Mar 23, 2009 | 13.00 | 13.35 | 12.96 | 13.31 | 1,645,527 | +0.76(+6.09%) |
Mar 20, 2009 | 12.82 | 12.91 | 12.49 | 12.54 | 1,264,410 | -0.23(-1.83%) |
Mar 19, 2009 | 13.04 | 13.04 | 12.67 | 12.78 | 1,660,044 | -0.08(-0.63%) |
Mar 18, 2009 | 12.38 | 13.04 | 12.38 | 12.86 | 2,204,111 | +0.39(+3.16%) |
Mar 17, 2009 | 12.20 | 12.49 | 12.04 | 12.46 | 1,151,814 | +0.33(+2.72%) |
Mar 16, 2009 | 12.53 | 12.61 | 12.12 | 12.13 | 1,075,730 | -0.24(-1.95%) |
Mar 13, 2009 | 12.32 | 12.40 | 11.97 | 12.37 | 0 | +0.23(+1.92%) |
Mar 12, 2009 | 11.51 | 12.16 | 11.51 | 12.14 | 711,280 | +0.54(+4.69%) |
Mar 11, 2009 | 11.74 | 11.79 | 11.51 | 11.60 | 702,000 | +0.12(+1.08%) |
Mar 10, 2009 | 11.01 | 11.50 | 10.93 | 11.47 | 750,833 | +0.65(+6.02%) |
Mar 09, 2009 | 10.93 | 11.18 | 10.77 | 10.82 | 996,705 | -0.37(-3.31%) |
Mar 06, 2009 | 11.35 | 11.54 | 10.78 | 11.19 | 0 | -0.11(-1.00%) |
Mar 05, 2009 | 11.65 | 11.65 | 11.17 | 11.30 | 975,275 | -0.35(-2.97%) |
Mar 04, 2009 | 11.79 | 11.87 | 11.36 | 11.65 | 602,558 | +0.08(+0.69%) |
Mar 02, 2009 | 11.90 | 11.96 | 11.45 | 11.57 | 2,144,483 | -0.58(-4.77%) |
Feb 27, 2009 | 12.00 | 12.31 | 11.91 | 12.15 | 0 | +0.01(+0.07%) |
Feb 26, 2009 | 12.44 | 12.50 | 12.08 | 12.14 | 323,153 | -0.18(-1.44%) |
Feb 25, 2009 | 12.20 | 12.53 | 11.99 | 12.32 | 184,257 | -0.01(-0.06%) |
Feb 24, 2009 | 11.86 | 12.37 | 11.73 | 12.32 | 677,494 | +0.48(+4.08%) |
Feb 23, 2009 | 12.24 | 12.34 | 11.75 | 11.84 | 583,891 | -0.29(-2.39%) |
Feb 20, 2009 | 11.79 | 12.20 | 11.78 | 12.13 | 491,561 | +0.14(+1.21%) |
Feb 19, 2009 | 12.10 | 12.37 | 11.99 | 11.99 | 658,227 | +0.09(+0.74%) |
Feb 18, 2009 | 12.28 | 12.28 | 11.79 | 11.90 | 627,971 | -0.27(-2.25%) |
Feb 17, 2009 | 12.22 | 12.45 | 12.07 | 12.17 | 393,008 | -0.48(-3.81%) |
Feb 13, 2009 | 12.58 | 12.88 | 12.58 | 12.65 | 294,093 | +0.10(+0.77%) |
Feb 12, 2009 | 12.30 | 12.59 | 12.19 | 12.56 | 497,224 | +0.06(+0.51%) |
Feb 11, 2009 | 12.64 | 12.65 | 12.38 | 12.49 | 399,421 | -0.06(-0.45%) |
Feb 10, 2009 | 12.95 | 13.10 | 12.43 | 12.55 | 557,203 | -0.46(-3.52%) |
Feb 09, 2009 | 13.03 | 13.11 | 12.93 | 13.01 | 214,528 | +0.02(+0.19%) |
Feb 06, 2009 | 12.59 | 13.06 | 12.59 | 12.98 | 356,066 | +0.41(+3.26%) |
Feb 05, 2009 | 12.42 | 12.73 | 12.37 | 12.57 | 358,411 | +0.09(+0.71%) |
Feb 04, 2009 | 12.87 | 12.97 | 12.45 | 12.49 | 820,776 | -0.25(-1.96%) |
Feb 03, 2009 | 12.61 | 12.82 | 12.49 | 12.74 | 448,944 | +0.15(+1.21%) |