Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 13.88 | 14.11 | 13.15 | 13.55 | 925,944 | -0.56(-3.98%) |
Apr 29, 2009 | 13.74 | 14.17 | 13.39 | 14.11 | 768,613 | +0.56(+4.15%) |
Apr 28, 2009 | 13.49 | 13.58 | 12.84 | 13.55 | 964,837 | -0.26(-1.91%) |
Apr 27, 2009 | 14.39 | 14.39 | 13.71 | 13.81 | 884,135 | -1.06(-7.11%) |
Apr 24, 2009 | 14.67 | 14.87 | 14.54 | 14.87 | 393,169 | +0.17(+1.12%) |
Apr 23, 2009 | 14.69 | 14.70 | 14.41 | 14.70 | 316,566 | +0.16(+1.09%) |
Apr 22, 2009 | 14.86 | 14.86 | 14.46 | 14.54 | 303,562 | -0.27(-1.83%) |
Apr 21, 2009 | 14.55 | 14.84 | 14.54 | 14.81 | 285,095 | +0.12(+0.81%) |
Apr 20, 2009 | 14.80 | 14.85 | 14.54 | 14.70 | 210,366 | -0.16(-1.07%) |
Apr 17, 2009 | 15.00 | 15.01 | 14.62 | 14.85 | 295,018 | -0.01(-0.09%) |
Apr 16, 2009 | 14.73 | 15.03 | 14.61 | 14.87 | 330,349 | +0.20(+1.35%) |
Apr 15, 2009 | 14.76 | 14.76 | 14.51 | 14.67 | 204,342 | -0.11(-0.76%) |
Apr 14, 2009 | 14.66 | 14.99 | 14.54 | 14.78 | 289,524 | -0.09(-0.58%) |
Apr 13, 2009 | 14.60 | 14.96 | 14.60 | 14.87 | 343,031 | +0.09(+0.63%) |
Apr 09, 2009 | 14.87 | 14.90 | 14.46 | 14.78 | 294,703 | +0.11(+0.72%) |
Apr 08, 2009 | 14.69 | 14.87 | 14.54 | 14.67 | 195,337 | +0.01(+0.05%) |
Apr 07, 2009 | 14.53 | 14.84 | 14.44 | 14.66 | 206,238 | -0.05(-0.36%) |
Apr 06, 2009 | 15.19 | 15.19 | 14.58 | 14.72 | 209,245 | -0.55(-3.59%) |
Apr 03, 2009 | 14.81 | 15.64 | 14.47 | 15.26 | 596,212 | +0.26(+1.72%) |
Apr 02, 2009 | 14.87 | 15.01 | 14.43 | 15.01 | 452,793 | +0.15(+1.02%) |
Apr 01, 2009 | 14.49 | 15.05 | 14.41 | 14.85 | 267,110 | +0.05(+0.36%) |
Mar 31, 2009 | 14.43 | 14.80 | 14.09 | 14.80 | 279,271 | +0.37(+2.56%) |
Mar 30, 2009 | 14.26 | 14.58 | 13.98 | 14.43 | 401,090 | -1.20(-7.65%) |
Mar 26, 2009 | 14.66 | 15.63 | 14.45 | 15.63 | 353,269 | +0.96(+6.53%) |
Mar 25, 2009 | 15.15 | 15.15 | 14.41 | 14.67 | 350,183 | -0.26(-1.77%) |
Mar 24, 2009 | 15.20 | 15.20 | 14.79 | 14.93 | 314,341 | -0.19(-1.27%) |
Mar 23, 2009 | 15.12 | 15.20 | 14.95 | 15.13 | 604,182 | +0.19(+1.28%) |
Mar 20, 2009 | 15.26 | 15.27 | 14.84 | 14.93 | 481,999 | +0.00(+0.00%) |
Mar 19, 2009 | 14.87 | 15.30 | 14.67 | 14.93 | 458,315 | +0.15(+0.98%) |
Mar 18, 2009 | 14.37 | 14.82 | 13.94 | 14.79 | 470,974 | +0.25(+1.73%) |
Mar 17, 2009 | 14.22 | 14.54 | 13.98 | 14.54 | 493,763 | +0.20(+1.38%) |
Mar 16, 2009 | 14.31 | 14.39 | 13.78 | 14.34 | 558,902 | +0.50(+3.58%) |
Mar 13, 2009 | 13.88 | 13.88 | 13.55 | 13.84 | 0 | +0.13(+0.96%) |
Mar 12, 2009 | 13.10 | 13.71 | 13.06 | 13.71 | 424,812 | +0.57(+4.38%) |
Mar 11, 2009 | 13.61 | 13.81 | 12.94 | 13.14 | 494,499 | -0.41(-3.02%) |
Mar 10, 2009 | 13.22 | 13.61 | 13.12 | 13.55 | 416,957 | +0.34(+2.60%) |
Mar 09, 2009 | 13.09 | 13.37 | 12.87 | 13.20 | 404,212 | -0.03(-0.25%) |
Mar 06, 2009 | 13.22 | 13.32 | 12.77 | 13.24 | 0 | +0.11(+0.86%) |
Mar 05, 2009 | 13.55 | 13.61 | 12.91 | 13.12 | 413,297 | -0.49(-3.59%) |
Mar 04, 2009 | 13.08 | 13.70 | 13.08 | 13.61 | 1,051,081 | +0.18(+1.38%) |
Mar 02, 2009 | 13.67 | 13.68 | 12.77 | 13.43 | 720,153 | -0.52(-3.70%) |
Feb 27, 2009 | 13.73 | 13.94 | 13.34 | 13.94 | 0 | +0.23(+1.69%) |
Feb 26, 2009 | 13.45 | 14.06 | 13.37 | 13.71 | 323,778 | +0.24(+1.77%) |
Feb 25, 2009 | 13.37 | 13.87 | 13.22 | 13.47 | 562,844 | -0.05(-0.34%) |
Feb 24, 2009 | 13.33 | 13.65 | 12.88 | 13.52 | 684,838 | +0.17(+1.29%) |
Feb 23, 2009 | 13.55 | 14.11 | 12.93 | 13.35 | 699,801 | -0.04(-0.30%) |
Feb 20, 2009 | 13.32 | 13.53 | 12.65 | 13.39 | 868,396 | -0.01(-0.05%) |
Feb 19, 2009 | 13.75 | 13.81 | 13.06 | 13.39 | 538,779 | -0.33(-2.41%) |
Feb 18, 2009 | 14.12 | 14.12 | 13.63 | 13.72 | 394,552 | -0.20(-1.42%) |
Feb 17, 2009 | 14.48 | 14.83 | 13.88 | 13.92 | 494,006 | -0.91(-6.11%) |
Feb 13, 2009 | 14.83 | 15.07 | 14.60 | 14.83 | 360,341 | -0.07(-0.49%) |
Feb 12, 2009 | 14.76 | 14.91 | 14.02 | 14.90 | 454,101 | +0.15(+1.03%) |
Feb 11, 2009 | 14.57 | 14.92 | 14.54 | 14.75 | 456,204 | -0.14(-0.93%) |
Feb 10, 2009 | 15.34 | 15.36 | 14.44 | 14.89 | 560,618 | -0.18(-1.23%) |
Feb 09, 2009 | 15.02 | 15.46 | 14.64 | 15.07 | 565,067 | +0.20(+1.33%) |
Feb 06, 2009 | 14.27 | 15.10 | 14.27 | 14.87 | 632,132 | +0.40(+2.79%) |
Feb 05, 2009 | 14.49 | 14.61 | 14.26 | 14.47 | 575,913 | +0.10(+0.69%) |
Feb 04, 2009 | 14.21 | 14.58 | 14.11 | 14.37 | 470,071 | +0.13(+0.88%) |
Feb 03, 2009 | 14.34 | 14.35 | 13.88 | 14.25 | 488,549 | +0.04(+0.28%) |