Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 15.51 | 15.52 | 14.99 | 15.01 | 765,777 | -0.37(-2.38%) |
Apr 29, 2009 | 14.99 | 15.52 | 14.99 | 15.37 | 633,091 | +0.24(+1.60%) |
Apr 28, 2009 | 14.81 | 15.32 | 14.80 | 15.13 | 742,379 | +0.30(+2.02%) |
Apr 27, 2009 | 14.74 | 15.00 | 14.62 | 14.83 | 646,416 | +0.07(+0.45%) |
Apr 24, 2009 | 14.81 | 14.85 | 14.58 | 14.77 | 712,691 | +0.25(+1.72%) |
Apr 23, 2009 | 14.65 | 14.65 | 14.17 | 14.52 | 798,329 | -0.09(-0.63%) |
Apr 22, 2009 | 14.48 | 14.84 | 14.46 | 14.61 | 549,892 | +0.00(+0.00%) |
Apr 21, 2009 | 14.36 | 14.70 | 14.36 | 14.61 | 643,025 | +0.21(+1.45%) |
Apr 20, 2009 | 14.50 | 15.07 | 14.27 | 14.40 | 535,304 | -0.44(-2.97%) |
Apr 17, 2009 | 14.92 | 14.99 | 14.68 | 14.84 | 478,436 | -0.12(-0.78%) |
Apr 16, 2009 | 14.82 | 15.02 | 14.54 | 14.96 | 484,729 | +0.37(+2.51%) |
Apr 15, 2009 | 14.56 | 14.67 | 14.40 | 14.59 | 526,954 | +0.01(+0.06%) |
Apr 14, 2009 | 14.55 | 14.87 | 14.44 | 14.58 | 512,592 | -0.18(-1.24%) |
Apr 13, 2009 | 14.81 | 14.89 | 14.52 | 14.77 | 445,307 | -0.24(-1.61%) |
Apr 09, 2009 | 14.73 | 15.12 | 14.52 | 15.01 | 757,103 | +0.69(+4.83%) |
Apr 08, 2009 | 14.31 | 14.52 | 14.12 | 14.32 | 440,256 | +0.13(+0.94%) |
Apr 07, 2009 | 14.51 | 14.67 | 14.15 | 14.18 | 470,963 | -0.49(-3.35%) |
Apr 06, 2009 | 14.57 | 14.87 | 14.44 | 14.67 | 636,121 | -0.06(-0.40%) |
Apr 03, 2009 | 14.77 | 14.79 | 14.53 | 14.73 | 597,759 | +0.00(+0.00%) |
Apr 02, 2009 | 14.76 | 14.90 | 14.39 | 14.73 | 1,299,599 | +0.24(+1.67%) |
Apr 01, 2009 | 14.35 | 15.27 | 14.35 | 14.49 | 2,860,575 | +0.90(+6.62%) |
Mar 31, 2009 | 13.48 | 13.85 | 13.36 | 13.59 | 583,059 | +0.22(+1.68%) |
Mar 30, 2009 | 13.31 | 13.43 | 13.05 | 13.37 | 661,643 | -0.57(-4.12%) |
Mar 26, 2009 | 13.80 | 13.94 | 13.64 | 13.94 | 1,129,667 | +0.32(+2.39%) |
Mar 25, 2009 | 13.57 | 13.80 | 13.27 | 13.62 | 667,390 | +0.19(+1.43%) |
Mar 24, 2009 | 13.62 | 13.84 | 13.41 | 13.42 | 515,699 | -0.37(-2.66%) |
Mar 23, 2009 | 13.44 | 13.79 | 13.32 | 13.79 | 805,432 | +0.60(+4.55%) |
Mar 20, 2009 | 13.70 | 13.86 | 13.11 | 13.19 | 1,010,009 | -0.38(-2.82%) |
Mar 19, 2009 | 13.70 | 13.72 | 13.46 | 13.57 | 460,348 | -0.04(-0.31%) |
Mar 18, 2009 | 12.52 | 13.72 | 12.49 | 13.62 | 742,355 | +0.42(+3.15%) |
Mar 17, 2009 | 12.72 | 13.20 | 12.66 | 13.20 | 905,395 | +0.51(+4.00%) |
Mar 16, 2009 | 13.03 | 13.03 | 12.65 | 12.69 | 668,243 | -0.21(-1.61%) |
Mar 13, 2009 | 13.07 | 13.07 | 12.75 | 12.90 | 599,407 | -0.12(-0.90%) |
Mar 12, 2009 | 12.58 | 13.06 | 12.44 | 13.02 | 872,886 | +0.46(+3.65%) |
Mar 11, 2009 | 12.64 | 12.86 | 12.43 | 12.56 | 783,991 | -0.06(-0.46%) |
Mar 10, 2009 | 12.24 | 12.65 | 12.06 | 12.62 | 777,524 | +0.67(+5.58%) |
Mar 09, 2009 | 12.24 | 12.56 | 11.90 | 11.95 | 800,238 | -0.37(-3.04%) |
Mar 06, 2009 | 12.32 | 12.59 | 12.17 | 12.33 | 1,362,630 | +0.06(+0.48%) |
Mar 05, 2009 | 12.49 | 12.63 | 12.25 | 12.27 | 1,027,269 | -0.45(-3.54%) |
Mar 04, 2009 | 12.76 | 12.89 | 12.48 | 12.72 | 602,069 | -0.16(-1.23%) |
Mar 02, 2009 | 12.95 | 13.38 | 12.87 | 12.87 | 907,878 | -0.39(-2.95%) |
Feb 27, 2009 | 12.90 | 13.66 | 12.87 | 13.27 | 982,942 | +0.11(+0.82%) |
Feb 26, 2009 | 13.29 | 13.46 | 13.15 | 13.16 | 588,570 | -0.04(-0.32%) |
Feb 25, 2009 | 13.42 | 13.45 | 12.92 | 13.20 | 783,765 | -0.33(-2.46%) |
Feb 24, 2009 | 13.21 | 13.58 | 12.86 | 13.53 | 896,387 | +0.48(+3.70%) |
Feb 23, 2009 | 13.64 | 13.80 | 13.02 | 13.05 | 850,225 | -0.50(-3.69%) |
Feb 20, 2009 | 13.57 | 13.75 | 13.23 | 13.55 | 1,070,875 | -0.14(-1.03%) |
Feb 19, 2009 | 13.99 | 13.99 | 13.59 | 13.69 | 654,819 | -0.12(-0.84%) |
Feb 18, 2009 | 13.87 | 14.02 | 13.62 | 13.81 | 728,405 | -0.12(-0.84%) |
Feb 17, 2009 | 14.01 | 14.15 | 13.76 | 13.92 | 1,009,339 | -0.42(-2.90%) |
Feb 13, 2009 | 14.42 | 14.58 | 14.23 | 14.34 | 796,554 | -0.03(-0.23%) |
Feb 12, 2009 | 13.99 | 14.41 | 13.85 | 14.37 | 1,029,131 | +0.11(+0.76%) |
Feb 11, 2009 | 14.13 | 14.43 | 13.98 | 14.27 | 960,485 | +0.09(+0.65%) |
Feb 10, 2009 | 14.75 | 14.92 | 14.12 | 14.17 | 1,402,354 | -0.73(-4.92%) |
Feb 09, 2009 | 14.73 | 14.95 | 14.57 | 14.91 | 799,522 | +0.03(+0.22%) |
Feb 06, 2009 | 14.24 | 14.91 | 14.22 | 14.87 | 1,235,731 | +0.62(+4.38%) |
Feb 05, 2009 | 13.82 | 14.46 | 13.70 | 14.25 | 934,666 | +0.47(+3.38%) |
Feb 04, 2009 | 14.57 | 15.17 | 13.57 | 13.78 | 2,444,583 | -1.45(-9.51%) |
Feb 03, 2009 | 15.10 | 15.29 | 14.82 | 15.23 | 664,788 | +0.15(+0.99%) |