Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 16.92 | 17.20 | 16.65 | 16.75 | 8,735 | -0.20(-1.18%) |
Apr 29, 2009 | 16.51 | 16.97 | 16.51 | 16.95 | 10,609 | +0.74(+4.57%) |
Apr 28, 2009 | 15.99 | 16.38 | 15.99 | 16.21 | 53,246 | -0.24(-1.46%) |
Apr 27, 2009 | 16.33 | 16.60 | 16.23 | 16.45 | 14,662 | -0.19(-1.14%) |
Apr 24, 2009 | 16.57 | 16.70 | 16.46 | 16.64 | 11,741 | +0.56(+3.48%) |
Apr 23, 2009 | 15.97 | 16.08 | 15.76 | 16.08 | 107,871 | +0.62(+4.01%) |
Apr 22, 2009 | 15.26 | 15.75 | 15.26 | 15.46 | 205,738 | +0.27(+1.78%) |
Apr 21, 2009 | 14.81 | 15.19 | 14.81 | 15.19 | 3,405 | +0.43(+2.91%) |
Apr 20, 2009 | 14.90 | 14.95 | 14.76 | 14.76 | 3,698 | -0.69(-4.47%) |
Apr 17, 2009 | 15.25 | 15.51 | 15.25 | 15.45 | 4,714 | -0.07(-0.45%) |
Apr 16, 2009 | 15.45 | 15.55 | 15.20 | 15.52 | 4,689 | -0.16(-1.02%) |
Apr 15, 2009 | 16.12 | 16.12 | 15.51 | 15.68 | 2,547 | +0.56(+3.70%) |
Apr 14, 2009 | 14.97 | 15.24 | 14.97 | 15.12 | 5,606 | +0.03(+0.20%) |
Apr 13, 2009 | 15.06 | 15.17 | 14.90 | 15.09 | 4,123 | +0.29(+1.96%) |
Apr 09, 2009 | 15.00 | 15.07 | 14.60 | 14.80 | 11,269 | +0.55(+3.86%) |
Apr 08, 2009 | 14.29 | 14.44 | 14.17 | 14.25 | 6,656 | +0.09(+0.64%) |
Apr 07, 2009 | 14.05 | 14.19 | 13.98 | 14.16 | 8,242 | -0.04(-0.28%) |
Apr 06, 2009 | 14.44 | 14.44 | 14.00 | 14.20 | 9,557 | -0.54(-3.66%) |
Apr 03, 2009 | 14.39 | 14.85 | 14.38 | 14.74 | 11,921 | +0.72(+5.14%) |
Apr 02, 2009 | 13.73 | 14.18 | 13.73 | 14.02 | 12,108 | +0.58(+4.32%) |
Apr 01, 2009 | 13.08 | 13.44 | 13.08 | 13.44 | 4,977 | -0.08(-0.59%) |
Mar 31, 2009 | 13.22 | 13.52 | 13.22 | 13.52 | 10,730 | +0.69(+5.38%) |
Mar 30, 2009 | 12.87 | 12.99 | 12.71 | 12.83 | 13,354 | -1.04(-7.50%) |
Mar 26, 2009 | 13.78 | 14.08 | 13.78 | 13.87 | 5,899 | +0.02(+0.14%) |
Mar 25, 2009 | 13.70 | 14.00 | 13.70 | 13.85 | 4,028 | +0.14(+1.02%) |
Mar 24, 2009 | 13.87 | 13.96 | 13.70 | 13.71 | 7,783 | -0.37(-2.63%) |
Mar 23, 2009 | 13.55 | 14.10 | 13.55 | 14.08 | 10,692 | +0.92(+6.99%) |
Mar 20, 2009 | 13.35 | 13.35 | 12.96 | 13.16 | 8,169 | -0.54(-3.94%) |
Mar 19, 2009 | 13.66 | 13.86 | 13.66 | 13.70 | 2,432 | +0.19(+1.41%) |
Mar 18, 2009 | 13.13 | 13.75 | 13.10 | 13.51 | 15,451 | +0.82(+6.46%) |
Mar 17, 2009 | 12.22 | 12.70 | 12.22 | 12.69 | 5,874 | +0.04(+0.32%) |
Mar 16, 2009 | 12.71 | 12.91 | 12.65 | 12.65 | 17,449 | +0.05(+0.40%) |
Mar 13, 2009 | 12.48 | 12.65 | 12.32 | 12.60 | 14,238 | +0.10(+0.80%) |
Mar 12, 2009 | 12.00 | 12.50 | 11.96 | 12.50 | 10,217 | +0.60(+5.04%) |
Mar 11, 2009 | 11.86 | 12.13 | 11.70 | 11.90 | 6,082 | -0.44(-3.57%) |
Mar 10, 2009 | 11.86 | 12.46 | 11.86 | 12.34 | 19,698 | +0.79(+6.84%) |
Mar 09, 2009 | 11.45 | 11.79 | 11.45 | 11.55 | 11,867 | -0.77(-6.25%) |
Mar 06, 2009 | 12.50 | 12.54 | 12.11 | 12.32 | 17,070 | -0.33(-2.61%) |
Mar 05, 2009 | 12.95 | 13.00 | 12.55 | 12.65 | 11,341 | -0.75(-5.60%) |
Mar 04, 2009 | 13.19 | 13.45 | 13.11 | 13.40 | 16,456 | +0.70(+5.51%) |
Mar 02, 2009 | 13.03 | 13.10 | 12.68 | 12.70 | 8,609 | -0.56(-4.22%) |
Feb 27, 2009 | 13.20 | 13.60 | 13.10 | 13.26 | 12,535 | +0.06(+0.45%) |
Feb 26, 2009 | 13.35 | 13.58 | 13.20 | 13.20 | 21,243 | -0.05(-0.38%) |
Feb 25, 2009 | 13.18 | 13.39 | 13.04 | 13.25 | 9,984 | -0.25(-1.85%) |
Feb 24, 2009 | 13.06 | 13.54 | 13.05 | 13.50 | 15,046 | +0.70(+5.47%) |
Feb 23, 2009 | 13.52 | 13.53 | 12.80 | 12.80 | 22,915 | -0.59(-4.41%) |
Feb 20, 2009 | 13.20 | 13.55 | 13.18 | 13.39 | 20,573 | -0.11(-0.81%) |
Feb 19, 2009 | 13.23 | 13.56 | 13.19 | 13.50 | 7,202 | -0.08(-0.59%) |
Feb 18, 2009 | 13.58 | 13.70 | 13.45 | 13.58 | 10,270 | -0.20(-1.45%) |
Feb 17, 2009 | 13.99 | 14.00 | 13.72 | 13.78 | 11,511 | -0.82(-5.62%) |
Feb 13, 2009 | 14.59 | 14.84 | 14.55 | 14.60 | 6,812 | +0.05(+0.34%) |
Feb 12, 2009 | 14.26 | 14.75 | 14.26 | 14.55 | 7,498 | +0.12(+0.83%) |
Feb 11, 2009 | 14.51 | 14.74 | 14.33 | 14.43 | 5,448 | +0.21(+1.48%) |
Feb 10, 2009 | 14.80 | 15.19 | 14.21 | 14.22 | 4,057 | -0.75(-5.01%) |
Feb 09, 2009 | 14.77 | 15.20 | 14.72 | 14.97 | 12,915 | -0.18(-1.19%) |
Feb 06, 2009 | 14.71 | 15.42 | 14.71 | 15.15 | 6,073 | +0.30(+2.02%) |
Feb 05, 2009 | 14.39 | 14.90 | 14.31 | 14.85 | 3,296 | +0.49(+3.41%) |
Feb 04, 2009 | 14.79 | 14.79 | 14.35 | 14.36 | 4,201 | -0.64(-4.27%) |
Feb 03, 2009 | 14.23 | 15.00 | 14.23 | 15.00 | 5,464 | +0.95(+6.76%) |