Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 12.91 | 12.91 | 12.42 | 12.45 | 273,505 | -0.31(-2.40%) |
Apr 29, 2009 | 12.71 | 12.89 | 12.52 | 12.76 | 451,471 | +0.19(+1.49%) |
Apr 28, 2009 | 12.42 | 12.80 | 12.35 | 12.57 | 419,031 | +0.06(+0.49%) |
Apr 27, 2009 | 12.26 | 12.66 | 12.14 | 12.51 | 294,865 | +0.07(+0.58%) |
Apr 24, 2009 | 12.39 | 12.56 | 12.31 | 12.44 | 430,628 | +0.10(+0.85%) |
Apr 23, 2009 | 12.26 | 12.49 | 12.14 | 12.34 | 412,876 | +0.15(+1.21%) |
Apr 22, 2009 | 12.31 | 12.54 | 12.12 | 12.19 | 286,772 | -0.30(-2.37%) |
Apr 21, 2009 | 11.96 | 12.52 | 11.96 | 12.48 | 368,804 | +0.44(+3.62%) |
Apr 20, 2009 | 12.27 | 12.44 | 12.02 | 12.05 | 288,330 | -0.45(-3.58%) |
Apr 17, 2009 | 12.51 | 12.61 | 12.34 | 12.49 | 210,520 | +0.02(+0.14%) |
Apr 16, 2009 | 12.35 | 12.58 | 12.16 | 12.48 | 362,081 | +0.16(+1.26%) |
Apr 15, 2009 | 12.01 | 12.45 | 11.97 | 12.32 | 246,263 | +0.19(+1.61%) |
Apr 14, 2009 | 12.25 | 12.25 | 12.01 | 12.13 | 347,409 | -0.28(-2.24%) |
Apr 13, 2009 | 12.45 | 12.58 | 12.12 | 12.40 | 373,365 | -0.24(-1.91%) |
Apr 09, 2009 | 12.82 | 12.82 | 12.56 | 12.65 | 431,961 | +0.03(+0.20%) |
Apr 08, 2009 | 12.77 | 12.88 | 12.51 | 12.62 | 279,181 | -0.05(-0.37%) |
Apr 07, 2009 | 12.48 | 13.05 | 12.36 | 12.67 | 556,862 | -0.01(-0.06%) |
Apr 06, 2009 | 12.71 | 12.89 | 12.53 | 12.67 | 198,684 | -0.16(-1.24%) |
Apr 03, 2009 | 12.82 | 12.93 | 12.63 | 12.83 | 286,772 | -0.08(-0.64%) |
Apr 02, 2009 | 13.01 | 13.13 | 12.63 | 12.92 | 448,397 | +0.16(+1.27%) |
Apr 01, 2009 | 12.83 | 13.05 | 12.51 | 12.75 | 437,099 | -0.35(-2.64%) |
Mar 31, 2009 | 13.07 | 13.49 | 12.91 | 13.10 | 485,434 | +0.16(+1.23%) |
Mar 30, 2009 | 12.37 | 13.00 | 12.26 | 12.94 | 868,201 | +0.08(+0.62%) |
Mar 26, 2009 | 12.85 | 12.91 | 12.58 | 12.86 | 535,048 | +0.14(+1.13%) |
Mar 25, 2009 | 13.09 | 13.11 | 12.32 | 12.72 | 816,982 | -0.19(-1.45%) |
Mar 24, 2009 | 13.59 | 13.59 | 12.87 | 12.91 | 980,279 | -1.00(-7.16%) |
Mar 23, 2009 | 13.55 | 13.91 | 13.51 | 13.90 | 541,112 | +0.76(+5.79%) |
Mar 20, 2009 | 13.61 | 13.81 | 13.14 | 13.14 | 588,504 | -0.37(-2.72%) |
Mar 19, 2009 | 13.90 | 13.94 | 13.40 | 13.51 | 516,190 | -0.27(-1.99%) |
Mar 18, 2009 | 13.38 | 13.99 | 13.27 | 13.78 | 594,889 | +0.41(+3.05%) |
Mar 17, 2009 | 12.81 | 13.37 | 12.75 | 13.37 | 425,843 | +0.58(+4.51%) |
Mar 16, 2009 | 12.96 | 13.06 | 12.74 | 12.80 | 393,025 | +0.01(+0.06%) |
Mar 13, 2009 | 12.06 | 12.97 | 11.97 | 12.79 | 0 | +1.01(+8.54%) |
Mar 12, 2009 | 10.94 | 11.90 | 10.79 | 11.78 | 591,709 | +0.75(+6.76%) |
Mar 11, 2009 | 11.25 | 11.29 | 11.00 | 11.04 | 280,187 | -0.11(-1.00%) |
Mar 10, 2009 | 10.95 | 11.26 | 10.86 | 11.15 | 483,865 | +0.41(+3.79%) |
Mar 09, 2009 | 11.26 | 11.41 | 10.73 | 10.74 | 390,801 | -0.63(-5.58%) |
Mar 06, 2009 | 11.54 | 11.54 | 11.25 | 11.38 | 0 | -0.05(-0.44%) |
Mar 05, 2009 | 11.54 | 11.69 | 11.31 | 11.43 | 163,612 | -0.40(-3.41%) |
Mar 04, 2009 | 11.61 | 12.00 | 11.46 | 11.83 | 279,414 | -0.41(-3.33%) |
Mar 02, 2009 | 11.90 | 12.44 | 11.80 | 12.24 | 390,549 | +0.14(+1.13%) |
Feb 27, 2009 | 11.91 | 12.33 | 11.73 | 12.10 | 0 | +0.04(+0.30%) |
Feb 26, 2009 | 12.28 | 12.39 | 11.83 | 12.06 | 325,670 | -0.19(-1.56%) |
Feb 25, 2009 | 12.21 | 12.50 | 12.03 | 12.26 | 314,649 | -0.07(-0.56%) |
Feb 24, 2009 | 12.42 | 12.77 | 12.28 | 12.32 | 350,364 | +0.06(+0.50%) |
Feb 23, 2009 | 12.20 | 12.55 | 12.19 | 12.26 | 368,413 | +0.03(+0.27%) |
Feb 20, 2009 | 12.10 | 12.41 | 11.91 | 12.23 | 403,848 | -0.04(-0.35%) |
Feb 19, 2009 | 12.83 | 12.85 | 12.23 | 12.27 | 538,120 | -0.40(-3.16%) |
Feb 18, 2009 | 13.00 | 13.00 | 12.48 | 12.67 | 379,187 | -0.30(-2.31%) |
Feb 17, 2009 | 12.87 | 13.17 | 12.85 | 12.97 | 232,747 | -0.25(-1.88%) |
Feb 13, 2009 | 13.22 | 13.63 | 13.14 | 13.22 | 217,157 | -0.02(-0.16%) |
Feb 12, 2009 | 12.93 | 13.31 | 12.77 | 13.24 | 326,737 | +0.18(+1.35%) |
Feb 11, 2009 | 12.99 | 13.20 | 12.82 | 13.07 | 220,595 | +0.15(+1.14%) |
Feb 10, 2009 | 13.29 | 13.59 | 12.77 | 12.92 | 511,019 | -0.44(-3.27%) |
Feb 09, 2009 | 13.50 | 13.55 | 13.15 | 13.36 | 300,570 | -0.13(-0.99%) |
Feb 06, 2009 | 13.14 | 13.62 | 13.08 | 13.49 | 333,441 | +0.29(+2.19%) |
Feb 05, 2009 | 13.03 | 13.47 | 12.95 | 13.20 | 346,793 | +0.14(+1.05%) |
Feb 04, 2009 | 12.99 | 13.36 | 12.89 | 13.06 | 299,608 | +0.12(+0.89%) |
Feb 03, 2009 | 13.08 | 13.22 | 12.81 | 12.95 | 444,654 | -0.06(-0.44%) |