Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 17.89 | 17.89 | 17.35 | 17.36 | 22,885 | -0.44(-2.49%) |
Apr 29, 2009 | 17.16 | 17.85 | 17.16 | 17.81 | 19,359 | +0.72(+4.23%) |
Apr 28, 2009 | 16.81 | 17.16 | 16.81 | 17.08 | 27,500 | +0.25(+1.50%) |
Apr 27, 2009 | 16.91 | 17.45 | 16.81 | 16.83 | 35,069 | -0.46(-2.66%) |
Apr 24, 2009 | 17.22 | 17.44 | 16.86 | 17.29 | 21,529 | +0.26(+1.55%) |
Apr 23, 2009 | 17.05 | 17.77 | 16.51 | 17.03 | 24,772 | +0.08(+0.46%) |
Apr 22, 2009 | 17.80 | 17.80 | 16.92 | 16.95 | 14,208 | -0.85(-4.76%) |
Apr 21, 2009 | 16.38 | 17.94 | 16.38 | 17.80 | 22,601 | +1.41(+8.62%) |
Apr 20, 2009 | 17.62 | 17.65 | 16.13 | 16.38 | 31,215 | -1.63(-9.05%) |
Apr 17, 2009 | 18.44 | 18.46 | 17.33 | 18.01 | 21,588 | -0.26(-1.44%) |
Apr 16, 2009 | 17.37 | 18.53 | 17.13 | 18.28 | 24,169 | +1.04(+6.05%) |
Apr 15, 2009 | 16.61 | 17.38 | 16.61 | 17.24 | 8,920 | +0.63(+3.78%) |
Apr 14, 2009 | 16.84 | 17.31 | 16.51 | 16.61 | 35,165 | -0.41(-2.40%) |
Apr 13, 2009 | 17.28 | 17.38 | 16.93 | 17.02 | 16,790 | -0.36(-2.06%) |
Apr 09, 2009 | 17.94 | 17.94 | 17.35 | 17.38 | 55,437 | -0.52(-2.88%) |
Apr 08, 2009 | 17.94 | 17.94 | 17.52 | 17.89 | 12,455 | +0.31(+1.75%) |
Apr 07, 2009 | 17.59 | 17.86 | 17.52 | 17.58 | 11,916 | -0.25(-1.38%) |
Apr 06, 2009 | 17.46 | 17.93 | 17.41 | 17.83 | 28,011 | -0.07(-0.38%) |
Apr 03, 2009 | 17.87 | 17.90 | 17.44 | 17.90 | 28,000 | +0.02(+0.13%) |
Apr 02, 2009 | 17.94 | 17.94 | 17.38 | 17.87 | 45,924 | +0.08(+0.47%) |
Apr 01, 2009 | 17.26 | 17.80 | 16.93 | 17.79 | 16,071 | +0.32(+1.83%) |
Mar 31, 2009 | 17.65 | 17.88 | 16.81 | 17.47 | 49,442 | +0.01(+0.03%) |
Mar 30, 2009 | 17.10 | 17.78 | 16.53 | 17.46 | 23,406 | -0.75(-4.12%) |
Mar 26, 2009 | 17.93 | 18.22 | 17.55 | 18.22 | 45,344 | +0.57(+3.21%) |
Mar 25, 2009 | 17.39 | 17.73 | 16.40 | 17.65 | 19,857 | +0.29(+1.65%) |
Mar 24, 2009 | 17.62 | 17.77 | 17.21 | 17.36 | 31,993 | -0.39(-2.21%) |
Mar 23, 2009 | 17.64 | 17.91 | 17.44 | 17.76 | 39,017 | +0.38(+2.16%) |
Mar 20, 2009 | 17.93 | 17.93 | 16.84 | 17.38 | 54,391 | -0.39(-2.18%) |
Mar 19, 2009 | 17.59 | 18.16 | 17.54 | 17.77 | 33,998 | +0.59(+3.43%) |
Mar 18, 2009 | 16.38 | 17.50 | 15.88 | 17.18 | 53,838 | +0.78(+4.79%) |
Mar 17, 2009 | 15.69 | 16.42 | 15.30 | 16.39 | 61,918 | +0.48(+2.99%) |
Mar 16, 2009 | 15.69 | 16.09 | 15.67 | 15.92 | 29,914 | +0.24(+1.50%) |
Mar 13, 2009 | 15.60 | 15.68 | 15.03 | 15.68 | 22,176 | +0.10(+0.65%) |
Mar 12, 2009 | 15.18 | 15.69 | 14.71 | 15.58 | 32,707 | +0.29(+1.87%) |
Mar 11, 2009 | 15.41 | 15.64 | 15.02 | 15.30 | 37,085 | +0.17(+1.15%) |
Mar 10, 2009 | 14.29 | 15.13 | 14.01 | 15.12 | 35,895 | +1.11(+7.92%) |
Mar 09, 2009 | 14.15 | 14.15 | 13.91 | 14.01 | 25,279 | -0.42(-2.91%) |
Mar 06, 2009 | 14.52 | 15.02 | 14.23 | 14.43 | 15,261 | +0.00(+0.00%) |
Mar 05, 2009 | 14.89 | 15.49 | 14.43 | 14.43 | 26,205 | -0.72(-4.74%) |
Mar 04, 2009 | 14.21 | 15.26 | 14.02 | 15.15 | 16,949 | +1.43(+10.42%) |
Mar 02, 2009 | 14.54 | 14.68 | 13.72 | 13.72 | 59,413 | -0.94(-6.42%) |
Feb 27, 2009 | 14.92 | 15.67 | 14.58 | 14.66 | 29,941 | -0.41(-2.75%) |
Feb 26, 2009 | 15.31 | 15.31 | 15.08 | 15.08 | 22,978 | -0.16(-1.03%) |
Feb 25, 2009 | 15.52 | 15.63 | 15.16 | 15.23 | 26,519 | -0.31(-2.02%) |
Feb 24, 2009 | 14.85 | 15.68 | 14.64 | 15.55 | 58,348 | +0.66(+4.40%) |
Feb 23, 2009 | 15.45 | 15.56 | 14.85 | 14.89 | 51,529 | -0.66(-4.25%) |
Feb 20, 2009 | 15.42 | 15.75 | 15.42 | 15.55 | 15,734 | -0.14(-0.89%) |
Feb 19, 2009 | 15.77 | 15.83 | 15.25 | 15.69 | 14,854 | +0.04(+0.29%) |
Feb 18, 2009 | 15.42 | 15.86 | 15.42 | 15.65 | 18,879 | +0.24(+1.56%) |
Feb 17, 2009 | 15.69 | 16.16 | 15.41 | 15.41 | 29,741 | -0.40(-2.52%) |
Feb 13, 2009 | 15.79 | 16.21 | 15.69 | 15.81 | 36,298 | +0.07(+0.46%) |
Feb 12, 2009 | 15.57 | 16.19 | 15.56 | 15.73 | 18,125 | -0.38(-2.37%) |
Feb 11, 2009 | 15.95 | 16.21 | 15.95 | 16.11 | 22,813 | +0.19(+1.20%) |
Feb 10, 2009 | 16.39 | 16.39 | 15.85 | 15.92 | 53,288 | -0.41(-2.51%) |
Feb 09, 2009 | 15.97 | 16.53 | 15.62 | 16.33 | 27,343 | +0.26(+1.60%) |
Feb 06, 2009 | 15.70 | 16.07 | 15.64 | 16.07 | 47,451 | +0.46(+2.94%) |
Feb 05, 2009 | 15.79 | 16.16 | 15.42 | 15.62 | 34,510 | -0.23(-1.45%) |
Feb 04, 2009 | 16.23 | 16.25 | 15.83 | 15.85 | 29,547 | -0.34(-2.08%) |
Feb 03, 2009 | 16.11 | 16.33 | 15.82 | 16.18 | 20,649 | +0.42(+2.67%) |