Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 13.90 | 13.94 | 13.77 | 13.77 | 21,818 | -0.07(-0.54%) |
Apr 29, 2009 | 13.71 | 14.00 | 13.71 | 13.84 | 63,306 | +0.21(+1.55%) |
Apr 28, 2009 | 13.62 | 13.67 | 13.59 | 13.63 | 28,674 | +0.07(+0.50%) |
Apr 27, 2009 | 13.61 | 13.70 | 13.51 | 13.56 | 20,672 | -0.14(-0.99%) |
Apr 24, 2009 | 13.74 | 13.74 | 13.63 | 13.70 | 18,521 | +0.09(+0.65%) |
Apr 23, 2009 | 13.66 | 13.66 | 13.51 | 13.61 | 27,614 | +0.03(+0.25%) |
Apr 22, 2009 | 13.49 | 13.70 | 13.49 | 13.57 | 40,100 | +0.12(+0.86%) |
Apr 21, 2009 | 13.38 | 13.55 | 13.06 | 13.46 | 86,049 | -0.03(-0.20%) |
Apr 20, 2009 | 13.60 | 13.60 | 13.43 | 13.49 | 30,318 | -0.23(-1.68%) |
Apr 17, 2009 | 13.81 | 14.55 | 13.68 | 13.72 | 62,266 | -0.13(-0.93%) |
Apr 16, 2009 | 13.89 | 13.90 | 13.60 | 13.85 | 143,119 | +0.04(+0.30%) |
Apr 15, 2009 | 13.60 | 13.81 | 13.60 | 13.81 | 71,851 | +0.12(+0.89%) |
Apr 14, 2009 | 13.83 | 13.83 | 13.66 | 13.68 | 169,089 | -0.20(-1.47%) |
Apr 13, 2009 | 14.08 | 14.08 | 13.85 | 13.89 | 56,796 | -0.01(-0.05%) |
Apr 09, 2009 | 13.88 | 13.95 | 13.74 | 13.89 | 63,051 | +0.12(+0.89%) |
Apr 08, 2009 | 13.77 | 13.95 | 13.66 | 13.77 | 61,524 | +0.15(+1.10%) |
Apr 07, 2009 | 13.49 | 13.62 | 13.49 | 13.62 | 15,034 | -0.04(-0.30%) |
Apr 06, 2009 | 13.55 | 13.71 | 13.50 | 13.66 | 43,275 | +0.02(+0.15%) |
Apr 03, 2009 | 13.49 | 13.76 | 13.49 | 13.64 | 45,788 | +0.18(+1.36%) |
Apr 02, 2009 | 13.47 | 13.52 | 13.44 | 13.46 | 24,810 | +0.29(+2.17%) |
Apr 01, 2009 | 13.04 | 13.24 | 13.00 | 13.17 | 12,873 | +0.19(+1.47%) |
Mar 31, 2009 | 13.03 | 13.14 | 12.97 | 12.98 | 68,769 | +0.00(+0.00%) |
Mar 30, 2009 | 12.90 | 12.98 | 12.85 | 12.98 | 50,581 | -0.50(-3.68%) |
Mar 26, 2009 | 13.47 | 13.51 | 13.38 | 13.48 | 86,555 | +0.16(+1.22%) |
Mar 25, 2009 | 13.32 | 13.47 | 13.31 | 13.32 | 65,380 | +0.01(+0.10%) |
Mar 24, 2009 | 13.20 | 13.46 | 13.20 | 13.30 | 73,653 | -0.01(-0.05%) |
Mar 23, 2009 | 13.19 | 13.80 | 13.15 | 13.31 | 93,107 | -0.02(-0.15%) |
Mar 20, 2009 | 13.59 | 13.59 | 13.28 | 13.33 | 58,174 | -0.10(-0.76%) |
Mar 19, 2009 | 13.45 | 13.47 | 13.30 | 13.43 | 100,439 | -0.01(-0.05%) |
Mar 18, 2009 | 13.08 | 13.44 | 12.98 | 13.44 | 29,566 | +0.35(+2.70%) |
Mar 17, 2009 | 13.02 | 13.11 | 12.96 | 13.09 | 56,920 | -0.03(-0.21%) |
Mar 16, 2009 | 13.07 | 13.20 | 13.04 | 13.11 | 35,031 | +0.14(+1.10%) |
Mar 13, 2009 | 12.97 | 12.99 | 12.82 | 12.97 | 0 | +0.05(+0.42%) |
Mar 12, 2009 | 12.79 | 13.00 | 12.79 | 12.92 | 46,816 | +0.16(+1.28%) |
Mar 11, 2009 | 12.66 | 13.21 | 12.66 | 12.75 | 329,635 | +0.20(+1.57%) |
Mar 10, 2009 | 12.17 | 12.62 | 12.17 | 12.56 | 32,103 | +0.18(+1.43%) |
Mar 09, 2009 | 12.26 | 12.49 | 12.26 | 12.38 | 22,246 | +0.09(+0.72%) |
Mar 06, 2009 | 12.31 | 12.34 | 12.23 | 12.29 | 0 | +0.03(+0.28%) |
Mar 05, 2009 | 12.16 | 12.49 | 12.16 | 12.26 | 25,026 | -0.05(-0.39%) |
Mar 04, 2009 | 12.22 | 12.32 | 12.11 | 12.30 | 38,576 | +0.38(+3.19%) |
Mar 02, 2009 | 12.65 | 12.65 | 11.92 | 11.92 | 47,157 | -0.45(-3.63%) |
Feb 27, 2009 | 12.42 | 12.42 | 12.32 | 12.37 | 0 | -0.12(-0.98%) |
Feb 26, 2009 | 12.51 | 12.65 | 12.48 | 12.49 | 8,069 | +0.04(+0.29%) |
Feb 25, 2009 | 12.43 | 12.47 | 12.16 | 12.46 | 10,803 | +0.22(+1.82%) |
Feb 24, 2009 | 11.92 | 12.24 | 11.92 | 12.24 | 23,593 | +0.26(+2.16%) |
Feb 23, 2009 | 12.39 | 12.39 | 11.98 | 11.98 | 36,626 | -0.33(-2.65%) |
Feb 20, 2009 | 12.37 | 12.44 | 12.24 | 12.30 | 23,517 | -0.09(-0.71%) |
Feb 19, 2009 | 12.58 | 12.65 | 12.39 | 12.39 | 7,204 | -0.10(-0.82%) |
Feb 18, 2009 | 12.63 | 12.64 | 12.47 | 12.49 | 8,720 | -0.08(-0.65%) |
Feb 17, 2009 | 12.86 | 12.86 | 12.54 | 12.58 | 30,350 | -0.48(-3.65%) |
Feb 13, 2009 | 12.89 | 13.09 | 12.87 | 13.05 | 13,010 | +0.23(+1.80%) |
Feb 12, 2009 | 12.92 | 12.95 | 12.81 | 12.82 | 44,420 | -0.17(-1.31%) |
Feb 11, 2009 | 13.06 | 13.13 | 12.98 | 12.99 | 9,754 | +0.13(+1.00%) |
Feb 10, 2009 | 12.86 | 13.10 | 12.72 | 12.86 | 32,003 | -0.14(-1.05%) |
Feb 09, 2009 | 13.05 | 13.17 | 12.99 | 13.00 | 13,634 | -0.05(-0.42%) |
Feb 06, 2009 | 12.92 | 13.15 | 12.92 | 13.05 | 65,579 | +0.25(+1.96%) |
Feb 05, 2009 | 12.60 | 12.86 | 12.59 | 12.80 | 7,373 | +0.16(+1.29%) |
Feb 04, 2009 | 12.77 | 12.89 | 12.64 | 12.64 | 14,424 | -0.03(-0.22%) |
Feb 03, 2009 | 12.56 | 12.70 | 12.56 | 12.66 | 19,933 | +0.07(+0.54%) |