Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 16.43 | 16.56 | 16.06 | 16.09 | 379,510 | -0.14(-0.88%) |
Apr 29, 2009 | 16.08 | 16.36 | 15.96 | 16.24 | 822,256 | +0.25(+1.59%) |
Apr 28, 2009 | 15.84 | 16.20 | 15.84 | 15.98 | 920,627 | +0.02(+0.10%) |
Apr 27, 2009 | 15.84 | 16.10 | 15.74 | 15.97 | 721,705 | +0.01(+0.05%) |
Apr 24, 2009 | 16.31 | 16.31 | 15.86 | 15.96 | 734,764 | -0.20(-1.23%) |
Apr 23, 2009 | 16.47 | 16.70 | 15.99 | 16.16 | 479,535 | -0.34(-2.08%) |
Apr 22, 2009 | 16.59 | 16.79 | 16.48 | 16.50 | 302,337 | -0.29(-1.75%) |
Apr 21, 2009 | 16.70 | 16.89 | 16.61 | 16.79 | 354,697 | +0.07(+0.43%) |
Apr 20, 2009 | 16.69 | 16.79 | 16.59 | 16.72 | 530,779 | -0.18(-1.08%) |
Apr 17, 2009 | 17.03 | 17.17 | 16.85 | 16.91 | 552,414 | -0.17(-0.98%) |
Apr 16, 2009 | 16.93 | 17.21 | 16.76 | 17.07 | 251,845 | +0.29(+1.71%) |
Apr 15, 2009 | 16.45 | 16.79 | 16.45 | 16.79 | 426,170 | +0.17(+1.01%) |
Apr 14, 2009 | 16.67 | 16.79 | 16.58 | 16.62 | 430,247 | -0.29(-1.74%) |
Apr 13, 2009 | 17.17 | 17.17 | 16.61 | 16.91 | 337,934 | -0.25(-1.48%) |
Apr 09, 2009 | 17.03 | 17.17 | 16.83 | 17.17 | 511,510 | +0.49(+2.96%) |
Apr 08, 2009 | 16.49 | 16.67 | 16.45 | 16.67 | 509,691 | +0.33(+2.00%) |
Apr 07, 2009 | 16.41 | 16.68 | 16.35 | 16.35 | 606,002 | -0.28(-1.68%) |
Apr 06, 2009 | 16.56 | 16.75 | 16.39 | 16.63 | 583,733 | -0.13(-0.76%) |
Apr 03, 2009 | 16.78 | 16.94 | 16.49 | 16.75 | 426,495 | -0.10(-0.57%) |
Apr 02, 2009 | 17.03 | 17.13 | 16.80 | 16.85 | 379,588 | +0.14(+0.86%) |
Apr 01, 2009 | 16.59 | 16.83 | 16.40 | 16.71 | 412,457 | -0.07(-0.43%) |
Mar 31, 2009 | 16.87 | 17.14 | 16.56 | 16.78 | 296,391 | +0.08(+0.48%) |
Mar 30, 2009 | 16.64 | 16.90 | 16.48 | 16.70 | 456,536 | -0.99(-5.58%) |
Mar 26, 2009 | 17.49 | 17.74 | 17.25 | 17.69 | 406,034 | +0.41(+2.35%) |
Mar 25, 2009 | 16.88 | 17.54 | 16.87 | 17.28 | 531,785 | +0.53(+3.19%) |
Mar 24, 2009 | 16.78 | 16.95 | 16.63 | 16.75 | 477,604 | -0.25(-1.45%) |
Mar 23, 2009 | 16.52 | 16.99 | 16.48 | 16.99 | 624,155 | +0.91(+5.64%) |
Mar 20, 2009 | 16.29 | 16.59 | 16.08 | 16.09 | 437,693 | -0.16(-0.98%) |
Mar 19, 2009 | 16.04 | 16.36 | 15.92 | 16.24 | 350,814 | +0.40(+2.51%) |
Mar 18, 2009 | 15.38 | 15.94 | 15.29 | 15.85 | 622,669 | +0.25(+1.63%) |
Mar 17, 2009 | 15.13 | 15.66 | 15.06 | 15.59 | 517,556 | +0.49(+3.27%) |
Mar 16, 2009 | 15.03 | 15.53 | 14.99 | 15.10 | 470,883 | +0.21(+1.39%) |
Mar 13, 2009 | 14.50 | 14.91 | 14.46 | 14.89 | 0 | +0.43(+2.97%) |
Mar 12, 2009 | 14.05 | 14.56 | 13.83 | 14.46 | 418,714 | +0.33(+2.31%) |
Mar 11, 2009 | 14.33 | 14.42 | 14.03 | 14.13 | 376,885 | -0.17(-1.17%) |
Mar 10, 2009 | 14.33 | 14.44 | 14.13 | 14.30 | 517,326 | +0.30(+2.16%) |
Mar 09, 2009 | 13.86 | 14.16 | 13.77 | 14.00 | 1,193,858 | +0.04(+0.29%) |
Mar 06, 2009 | 13.90 | 14.22 | 13.60 | 13.96 | 0 | +0.05(+0.34%) |
Mar 05, 2009 | 14.21 | 14.29 | 13.74 | 13.91 | 510,452 | -0.50(-3.48%) |
Mar 04, 2009 | 14.59 | 14.79 | 14.07 | 14.41 | 676,960 | -0.29(-2.00%) |
Mar 02, 2009 | 15.30 | 15.47 | 14.67 | 14.71 | 710,311 | -0.81(-5.23%) |
Feb 27, 2009 | 16.36 | 16.66 | 15.41 | 15.52 | 0 | -1.13(-6.79%) |
Feb 26, 2009 | 17.10 | 17.20 | 16.63 | 16.65 | 239,734 | -0.34(-2.01%) |
Feb 25, 2009 | 17.10 | 17.31 | 16.78 | 16.99 | 357,120 | -0.20(-1.16%) |
Feb 24, 2009 | 17.10 | 17.33 | 16.75 | 17.19 | 480,543 | +0.33(+1.98%) |
Feb 23, 2009 | 17.20 | 17.38 | 16.75 | 16.86 | 329,252 | -0.33(-1.90%) |
Feb 20, 2009 | 17.72 | 17.86 | 16.89 | 17.18 | 469,237 | -0.79(-4.39%) |
Feb 19, 2009 | 18.14 | 18.31 | 17.92 | 17.97 | 222,151 | -0.14(-0.79%) |
Feb 18, 2009 | 18.73 | 18.77 | 18.02 | 18.12 | 322,667 | -0.49(-2.65%) |
Feb 17, 2009 | 18.91 | 19.14 | 18.61 | 18.61 | 309,302 | -0.67(-3.47%) |
Feb 13, 2009 | 19.50 | 19.60 | 19.15 | 19.28 | 255,349 | -0.14(-0.74%) |
Feb 12, 2009 | 19.19 | 19.48 | 18.91 | 19.42 | 307,006 | -0.16(-0.81%) |
Feb 11, 2009 | 19.90 | 19.90 | 19.45 | 19.58 | 190,505 | -0.23(-1.17%) |
Feb 10, 2009 | 20.47 | 20.59 | 19.70 | 19.81 | 453,559 | -0.71(-3.45%) |
Feb 09, 2009 | 20.74 | 20.84 | 20.32 | 20.52 | 255,389 | -0.36(-1.72%) |
Feb 06, 2009 | 20.56 | 21.01 | 20.31 | 20.88 | 226,389 | +0.25(+1.24%) |
Feb 05, 2009 | 20.19 | 20.82 | 20.11 | 20.62 | 314,493 | +0.33(+1.61%) |
Feb 04, 2009 | 20.12 | 20.61 | 20.03 | 20.30 | 366,917 | +0.15(+0.75%) |
Feb 03, 2009 | 20.62 | 20.70 | 19.98 | 20.15 | 495,465 | -0.39(-1.90%) |