Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 14.23 | 14.23 | 13.86 | 14.06 | 44,424 | +0.14(+1.01%) |
Apr 29, 2009 | 13.84 | 14.02 | 13.76 | 13.92 | 22,421 | +0.06(+0.43%) |
Apr 28, 2009 | 13.64 | 14.34 | 13.64 | 13.86 | 8,222 | -0.02(-0.14%) |
Apr 27, 2009 | 14.16 | 14.39 | 13.45 | 13.88 | 24,303 | -0.30(-2.12%) |
Apr 24, 2009 | 13.80 | 14.24 | 13.80 | 14.18 | 11,900 | +0.43(+3.13%) |
Apr 23, 2009 | 13.64 | 13.75 | 13.60 | 13.75 | 12,171 | +0.02(+0.15%) |
Apr 22, 2009 | 13.55 | 13.74 | 13.14 | 13.73 | 39,372 | +0.18(+1.33%) |
Apr 21, 2009 | 13.45 | 13.67 | 13.36 | 13.55 | 34,387 | +0.24(+1.80%) |
Apr 20, 2009 | 13.20 | 13.70 | 13.20 | 13.31 | 14,682 | -0.39(-2.85%) |
Apr 17, 2009 | 13.67 | 13.70 | 13.02 | 13.70 | 8,587 | +0.28(+2.09%) |
Apr 16, 2009 | 13.48 | 13.73 | 12.72 | 13.42 | 11,796 | +0.28(+2.13%) |
Apr 15, 2009 | 13.16 | 13.39 | 12.79 | 13.14 | 10,203 | +0.07(+0.54%) |
Apr 14, 2009 | 13.43 | 13.43 | 13.07 | 13.07 | 6,600 | -0.13(-0.98%) |
Apr 13, 2009 | 13.35 | 13.35 | 12.77 | 13.20 | 6,522 | +0.01(+0.08%) |
Apr 09, 2009 | 13.01 | 13.34 | 12.79 | 13.19 | 44,338 | +0.22(+1.70%) |
Apr 08, 2009 | 12.70 | 13.36 | 12.51 | 12.97 | 13,497 | +0.16(+1.25%) |
Apr 07, 2009 | 13.10 | 13.10 | 12.53 | 12.81 | 9,957 | -0.14(-1.08%) |
Apr 06, 2009 | 13.18 | 13.20 | 12.88 | 12.95 | 71,200 | -0.21(-1.60%) |
Apr 03, 2009 | 13.13 | 13.43 | 12.77 | 13.16 | 66,098 | +0.30(+2.33%) |
Apr 02, 2009 | 12.99 | 13.15 | 12.64 | 12.86 | 20,282 | +0.21(+1.66%) |
Apr 01, 2009 | 12.70 | 13.20 | 12.29 | 12.65 | 17,214 | -0.28(-2.17%) |
Mar 31, 2009 | 13.00 | 13.01 | 12.84 | 12.93 | 9,300 | -0.01(-0.07%) |
Mar 30, 2009 | 12.98 | 13.06 | 12.87 | 12.94 | 7,700 | -0.91(-6.58%) |
Mar 26, 2009 | 13.11 | 13.85 | 13.11 | 13.85 | 40,688 | +0.72(+5.48%) |
Mar 25, 2009 | 13.17 | 13.54 | 12.69 | 13.13 | 14,197 | +0.53(+4.21%) |
Mar 24, 2009 | 12.91 | 12.96 | 12.47 | 12.60 | 12,253 | -0.07(-0.55%) |
Mar 23, 2009 | 12.67 | 13.43 | 12.33 | 12.67 | 33,085 | +0.31(+2.51%) |
Mar 20, 2009 | 13.17 | 13.17 | 12.00 | 12.36 | 30,028 | -0.14(-1.12%) |
Mar 19, 2009 | 12.99 | 12.99 | 12.39 | 12.50 | 18,462 | -0.49(-3.77%) |
Mar 18, 2009 | 13.06 | 13.24 | 12.64 | 12.99 | 11,397 | -0.02(-0.15%) |
Mar 17, 2009 | 11.73 | 13.30 | 11.73 | 13.01 | 12,500 | +0.27(+2.12%) |
Mar 16, 2009 | 12.93 | 13.42 | 12.25 | 12.74 | 19,967 | +0.06(+0.47%) |
Mar 13, 2009 | 12.92 | 13.69 | 12.44 | 12.68 | 16,118 | -0.37(-2.84%) |
Mar 12, 2009 | 13.24 | 13.70 | 12.92 | 13.05 | 13,300 | +0.02(+0.15%) |
Mar 11, 2009 | 13.00 | 13.27 | 12.77 | 13.03 | 10,054 | +0.44(+3.49%) |
Mar 10, 2009 | 12.40 | 12.75 | 12.36 | 12.59 | 66,037 | +0.09(+0.72%) |
Mar 09, 2009 | 12.75 | 13.20 | 12.36 | 12.50 | 23,607 | -0.12(-0.95%) |
Mar 06, 2009 | 12.96 | 13.39 | 12.45 | 12.62 | 20,549 | -0.43(-3.30%) |
Mar 05, 2009 | 13.40 | 13.40 | 13.04 | 13.05 | 9,602 | -0.28(-2.10%) |
Mar 04, 2009 | 13.34 | 13.34 | 13.17 | 13.33 | 8,571 | +0.33(+2.54%) |
Mar 02, 2009 | 13.35 | 13.69 | 12.62 | 13.00 | 26,732 | -0.44(-3.27%) |
Feb 27, 2009 | 13.69 | 13.69 | 13.35 | 13.44 | 95,598 | -0.06(-0.44%) |
Feb 26, 2009 | 13.59 | 13.63 | 13.31 | 13.50 | 9,651 | -0.02(-0.15%) |
Feb 25, 2009 | 13.74 | 13.74 | 13.34 | 13.52 | 20,984 | +0.34(+2.58%) |
Feb 24, 2009 | 12.63 | 13.49 | 12.25 | 13.18 | 16,104 | +0.41(+3.21%) |
Feb 23, 2009 | 12.91 | 13.65 | 12.54 | 12.77 | 20,974 | -0.72(-5.34%) |
Feb 20, 2009 | 13.74 | 13.74 | 13.16 | 13.49 | 5,000 | -0.06(-0.44%) |
Feb 19, 2009 | 12.83 | 13.81 | 12.83 | 13.55 | 6,835 | +0.29(+2.19%) |
Feb 18, 2009 | 13.00 | 13.85 | 12.85 | 13.26 | 27,725 | +0.26(+2.00%) |
Feb 17, 2009 | 13.54 | 13.65 | 13.00 | 13.00 | 19,678 | -0.39(-2.91%) |
Feb 13, 2009 | 13.40 | 13.60 | 12.91 | 13.39 | 34,542 | -0.21(-1.54%) |
Feb 12, 2009 | 13.68 | 13.93 | 13.15 | 13.60 | 4,800 | -0.17(-1.23%) |
Feb 11, 2009 | 13.40 | 14.61 | 13.14 | 13.77 | 112,071 | +0.30(+2.23%) |
Feb 10, 2009 | 13.57 | 13.57 | 13.10 | 13.47 | 154,009 | +0.46(+3.54%) |
Feb 09, 2009 | 13.79 | 14.49 | 12.97 | 13.01 | 19,851 | -0.78(-5.66%) |
Feb 06, 2009 | 14.66 | 14.67 | 13.56 | 13.79 | 21,729 | -0.22(-1.57%) |
Feb 05, 2009 | 13.91 | 14.12 | 13.60 | 14.01 | 5,108 | +0.13(+0.94%) |
Feb 04, 2009 | 14.45 | 14.45 | 13.57 | 13.88 | 8,267 | -0.31(-2.18%) |
Feb 03, 2009 | 14.52 | 14.56 | 14.10 | 14.19 | 13,891 | +0.01(+0.07%) |