Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 15.37 | 15.60 | 15.10 | 15.41 | 26,163 | +0.79(+5.38%) |
Apr 29, 2009 | 13.84 | 14.80 | 13.84 | 14.62 | 11,233 | +0.85(+6.19%) |
Apr 28, 2009 | 13.66 | 13.87 | 13.55 | 13.77 | 21,677 | -0.01(-0.05%) |
Apr 27, 2009 | 14.08 | 14.20 | 13.74 | 13.78 | 35,883 | -0.51(-3.54%) |
Apr 24, 2009 | 14.45 | 14.50 | 14.06 | 14.28 | 14,698 | +0.12(+0.83%) |
Apr 23, 2009 | 14.25 | 14.35 | 14.02 | 14.17 | 20,365 | +0.34(+2.47%) |
Apr 22, 2009 | 13.90 | 15.33 | 13.55 | 13.83 | 36,015 | +0.13(+0.98%) |
Apr 21, 2009 | 13.22 | 13.74 | 13.18 | 13.69 | 7,123 | +0.44(+3.31%) |
Apr 20, 2009 | 14.51 | 14.51 | 13.25 | 13.25 | 42,622 | -1.27(-8.72%) |
Apr 17, 2009 | 14.74 | 14.81 | 14.39 | 14.52 | 33,546 | -0.24(-1.64%) |
Apr 16, 2009 | 14.64 | 15.30 | 14.52 | 14.76 | 14,811 | +0.15(+1.05%) |
Apr 15, 2009 | 14.64 | 14.98 | 14.37 | 14.61 | 21,078 | +0.06(+0.44%) |
Apr 14, 2009 | 14.59 | 14.69 | 14.28 | 14.54 | 20,563 | -0.05(-0.34%) |
Apr 13, 2009 | 14.99 | 14.99 | 13.95 | 14.59 | 15,427 | +0.39(+2.74%) |
Apr 09, 2009 | 14.12 | 14.35 | 13.99 | 14.20 | 14,302 | +0.75(+5.54%) |
Apr 08, 2009 | 13.35 | 13.46 | 13.14 | 13.46 | 15,578 | +0.33(+2.54%) |
Apr 07, 2009 | 13.78 | 13.78 | 13.06 | 13.12 | 18,111 | -0.54(-3.94%) |
Apr 06, 2009 | 14.32 | 14.32 | 13.46 | 13.66 | 21,164 | -0.09(-0.64%) |
Apr 03, 2009 | 13.91 | 14.06 | 13.61 | 13.75 | 17,161 | +0.04(+0.26%) |
Apr 02, 2009 | 13.18 | 14.31 | 13.18 | 13.71 | 35,744 | +0.62(+4.72%) |
Apr 01, 2009 | 12.81 | 13.18 | 12.53 | 13.10 | 30,857 | +0.28(+2.21%) |
Mar 31, 2009 | 12.76 | 13.25 | 12.53 | 12.81 | 28,860 | +0.20(+1.60%) |
Mar 30, 2009 | 13.47 | 13.66 | 12.45 | 12.61 | 41,219 | -1.12(-8.18%) |
Mar 26, 2009 | 12.59 | 13.86 | 12.33 | 13.74 | 55,681 | +1.74(+14.49%) |
Mar 25, 2009 | 12.55 | 12.55 | 11.59 | 12.00 | 25,034 | +0.08(+0.71%) |
Mar 24, 2009 | 12.10 | 12.10 | 11.90 | 11.91 | 18,976 | -0.20(-1.63%) |
Mar 23, 2009 | 11.87 | 12.12 | 11.52 | 12.11 | 50,241 | +0.84(+7.47%) |
Mar 20, 2009 | 11.75 | 11.80 | 11.00 | 11.27 | 62,692 | -0.41(-3.51%) |
Mar 19, 2009 | 11.34 | 11.73 | 11.34 | 11.68 | 21,004 | +0.68(+6.19%) |
Mar 18, 2009 | 11.06 | 11.14 | 10.74 | 11.00 | 20,729 | +0.23(+2.11%) |
Mar 17, 2009 | 11.32 | 11.32 | 10.62 | 10.77 | 45,015 | -0.43(-3.86%) |
Mar 16, 2009 | 11.46 | 11.53 | 11.13 | 11.20 | 13,660 | +0.01(+0.13%) |
Mar 13, 2009 | 10.98 | 11.24 | 10.91 | 11.19 | 19,753 | +0.24(+2.21%) |
Mar 12, 2009 | 10.73 | 10.95 | 10.25 | 10.95 | 15,257 | +0.25(+2.34%) |
Mar 11, 2009 | 10.98 | 10.98 | 10.38 | 10.70 | 13,585 | +0.17(+1.66%) |
Mar 10, 2009 | 10.62 | 10.73 | 10.46 | 10.52 | 26,378 | +0.77(+7.84%) |
Mar 09, 2009 | 10.10 | 10.10 | 9.679 | 9.756 | 16,202 | -0.19(-1.91%) |
Mar 06, 2009 | 10.24 | 10.24 | 9.760 | 9.946 | 9,490 | -0.02(-0.16%) |
Mar 05, 2009 | 10.85 | 10.85 | 9.950 | 9.962 | 25,985 | -0.94(-8.62%) |
Mar 04, 2009 | 10.49 | 10.95 | 10.49 | 10.90 | 10,059 | +0.58(+5.60%) |
Mar 02, 2009 | 10.49 | 10.84 | 9.892 | 10.32 | 23,389 | -0.83(-7.42%) |
Feb 27, 2009 | 11.58 | 11.58 | 10.94 | 11.15 | 19,517 | -0.31(-2.68%) |
Feb 26, 2009 | 12.06 | 12.08 | 11.22 | 11.46 | 27,515 | -0.10(-0.89%) |
Feb 25, 2009 | 12.42 | 12.42 | 11.38 | 11.56 | 19,738 | -0.55(-4.53%) |
Feb 24, 2009 | 11.71 | 12.25 | 11.35 | 12.11 | 16,576 | +0.71(+6.21%) |
Feb 23, 2009 | 11.98 | 12.15 | 11.39 | 11.40 | 17,502 | -0.58(-4.82%) |
Feb 20, 2009 | 12.36 | 12.36 | 11.62 | 11.98 | 26,221 | -0.59(-4.71%) |
Feb 19, 2009 | 13.18 | 13.37 | 12.57 | 12.57 | 16,614 | -0.28(-2.17%) |
Feb 18, 2009 | 13.47 | 13.47 | 12.77 | 12.85 | 71,805 | -0.48(-3.62%) |
Feb 17, 2009 | 14.06 | 14.08 | 13.07 | 13.33 | 80,623 | -0.70(-4.98%) |
Feb 13, 2009 | 14.07 | 14.11 | 13.85 | 14.03 | 8,082 | +0.31(+2.29%) |
Feb 12, 2009 | 13.62 | 14.18 | 13.37 | 13.72 | 19,028 | -0.30(-2.11%) |
Feb 11, 2009 | 14.61 | 14.61 | 13.75 | 14.01 | 17,337 | -0.15(-1.09%) |
Feb 10, 2009 | 14.82 | 14.95 | 14.15 | 14.17 | 14,792 | -0.81(-5.38%) |
Feb 09, 2009 | 13.80 | 16.76 | 13.80 | 14.97 | 35,134 | +0.75(+5.24%) |
Feb 06, 2009 | 14.40 | 14.44 | 14.10 | 14.23 | 36,104 | +0.12(+0.84%) |
Feb 05, 2009 | 14.07 | 14.22 | 13.66 | 14.11 | 23,981 | +0.01(+0.05%) |
Feb 04, 2009 | 13.87 | 14.16 | 13.66 | 14.10 | 16,676 | +0.55(+4.05%) |
Feb 03, 2009 | 13.77 | 13.79 | 12.81 | 13.55 | 14,079 | +0.10(+0.77%) |