Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 15.26 | 15.30 | 14.81 | 14.90 | 761,539 | -0.25(-1.62%) |
Apr 29, 2009 | 14.60 | 15.15 | 14.29 | 15.14 | 436,585 | +0.95(+6.69%) |
Apr 28, 2009 | 14.13 | 14.79 | 13.87 | 14.19 | 335,479 | +0.20(+1.44%) |
Apr 27, 2009 | 14.32 | 14.45 | 13.89 | 13.99 | 307,003 | -0.49(-3.39%) |
Apr 24, 2009 | 14.19 | 14.74 | 13.99 | 14.48 | 392,979 | +0.40(+2.81%) |
Apr 23, 2009 | 14.18 | 14.51 | 13.63 | 14.09 | 313,054 | -0.11(-0.80%) |
Apr 22, 2009 | 14.28 | 14.90 | 14.14 | 14.20 | 284,962 | -0.38(-2.59%) |
Apr 21, 2009 | 13.73 | 14.63 | 13.43 | 14.58 | 570,912 | +0.85(+6.19%) |
Apr 20, 2009 | 14.36 | 14.66 | 13.69 | 13.73 | 467,696 | -0.99(-6.71%) |
Apr 17, 2009 | 14.57 | 14.94 | 14.34 | 14.72 | 299,587 | +0.15(+1.04%) |
Apr 16, 2009 | 14.59 | 14.79 | 14.00 | 14.57 | 286,382 | +0.13(+0.87%) |
Apr 15, 2009 | 14.16 | 14.50 | 14.03 | 14.44 | 231,518 | +0.20(+1.37%) |
Apr 14, 2009 | 14.73 | 14.87 | 14.13 | 14.24 | 420,896 | -0.77(-5.15%) |
Apr 13, 2009 | 14.66 | 15.10 | 14.25 | 15.02 | 399,721 | +0.11(+0.76%) |
Apr 09, 2009 | 14.02 | 14.90 | 13.99 | 14.90 | 385,010 | +1.22(+8.92%) |
Apr 08, 2009 | 13.80 | 13.92 | 13.29 | 13.68 | 216,568 | -0.05(-0.37%) |
Apr 07, 2009 | 14.05 | 14.29 | 13.70 | 13.73 | 243,231 | -0.47(-3.32%) |
Apr 06, 2009 | 14.68 | 14.68 | 13.96 | 14.21 | 343,149 | -0.64(-4.32%) |
Apr 03, 2009 | 14.40 | 14.86 | 14.06 | 14.85 | 393,732 | +0.45(+3.15%) |
Apr 02, 2009 | 14.20 | 14.50 | 13.77 | 14.40 | 423,887 | +0.59(+4.24%) |
Apr 01, 2009 | 13.38 | 13.89 | 13.24 | 13.81 | 312,826 | +0.20(+1.43%) |
Mar 31, 2009 | 13.25 | 13.84 | 13.17 | 13.62 | 602,106 | +0.55(+4.24%) |
Mar 30, 2009 | 13.33 | 13.66 | 12.75 | 13.06 | 653,359 | -0.86(-6.19%) |
Mar 26, 2009 | 14.44 | 14.52 | 13.67 | 13.92 | 2,904,818 | -0.35(-2.42%) |
Mar 25, 2009 | 14.24 | 14.56 | 13.53 | 14.27 | 546,882 | +0.12(+0.84%) |
Mar 24, 2009 | 14.48 | 14.83 | 14.14 | 14.15 | 472,095 | -0.52(-3.52%) |
Mar 23, 2009 | 13.99 | 14.74 | 13.82 | 14.67 | 582,811 | +1.29(+9.64%) |
Mar 20, 2009 | 14.16 | 14.16 | 13.37 | 13.38 | 501,983 | -0.64(-4.53%) |
Mar 19, 2009 | 14.77 | 14.97 | 13.86 | 14.01 | 901,204 | +0.81(+6.15%) |
Mar 18, 2009 | 12.32 | 13.27 | 12.16 | 13.20 | 218,609 | +0.77(+6.17%) |
Mar 17, 2009 | 11.46 | 12.43 | 11.46 | 12.43 | 266,420 | +0.94(+8.16%) |
Mar 16, 2009 | 12.04 | 12.38 | 11.46 | 11.49 | 311,949 | -0.38(-3.23%) |
Mar 13, 2009 | 11.82 | 12.02 | 11.07 | 11.88 | 213,850 | +0.14(+1.23%) |
Mar 12, 2009 | 10.60 | 11.78 | 10.46 | 11.73 | 227,046 | +1.11(+10.49%) |
Mar 11, 2009 | 11.04 | 11.17 | 10.49 | 10.62 | 217,514 | -0.28(-2.60%) |
Mar 10, 2009 | 10.09 | 10.92 | 9.893 | 10.90 | 243,285 | +1.04(+10.59%) |
Mar 09, 2009 | 10.01 | 10.27 | 9.727 | 9.859 | 275,752 | -0.23(-2.31%) |
Mar 06, 2009 | 10.22 | 10.41 | 9.702 | 10.09 | 209,634 | -0.03(-0.31%) |
Mar 05, 2009 | 10.85 | 10.88 | 10.11 | 10.12 | 363,308 | -0.99(-8.89%) |
Mar 04, 2009 | 11.44 | 11.65 | 10.78 | 11.11 | 279,090 | -0.87(-7.30%) |
Mar 02, 2009 | 12.16 | 12.29 | 11.95 | 11.99 | 230,803 | -0.38(-3.05%) |
Feb 27, 2009 | 12.33 | 12.74 | 12.31 | 12.36 | 233,403 | -0.14(-1.11%) |
Feb 26, 2009 | 12.38 | 12.94 | 12.36 | 12.50 | 203,791 | +0.18(+1.43%) |
Feb 25, 2009 | 12.77 | 12.77 | 11.90 | 12.33 | 326,248 | -0.52(-4.02%) |
Feb 24, 2009 | 12.40 | 12.92 | 12.18 | 12.84 | 284,139 | +0.67(+5.48%) |
Feb 23, 2009 | 13.39 | 13.39 | 12.16 | 12.17 | 262,866 | -0.13(-1.02%) |
Feb 20, 2009 | 12.09 | 12.34 | 11.65 | 12.30 | 487,247 | -0.05(-0.41%) |
Feb 19, 2009 | 13.14 | 13.14 | 12.21 | 12.35 | 323,503 | -0.62(-4.80%) |
Feb 18, 2009 | 13.21 | 13.53 | 12.88 | 12.97 | 253,921 | -0.16(-1.25%) |
Feb 17, 2009 | 13.24 | 13.50 | 13.09 | 13.14 | 172,008 | -0.52(-3.78%) |
Feb 13, 2009 | 13.97 | 14.13 | 13.55 | 13.65 | 210,107 | -0.31(-2.25%) |
Feb 12, 2009 | 13.33 | 14.01 | 13.29 | 13.97 | 185,359 | -0.09(-0.67%) |
Feb 11, 2009 | 14.04 | 14.34 | 13.67 | 14.06 | 153,295 | +0.06(+0.45%) |
Feb 10, 2009 | 14.76 | 15.03 | 13.91 | 14.00 | 241,411 | -0.91(-6.08%) |
Feb 09, 2009 | 15.14 | 15.35 | 14.70 | 14.90 | 143,298 | -0.28(-1.82%) |
Feb 06, 2009 | 14.64 | 15.18 | 14.63 | 15.18 | 326,459 | +0.45(+3.03%) |
Feb 05, 2009 | 14.48 | 15.16 | 14.36 | 14.73 | 195,324 | +0.13(+0.90%) |
Feb 04, 2009 | 14.53 | 15.18 | 14.47 | 14.60 | 183,734 | +0.03(+0.22%) |
Feb 03, 2009 | 14.92 | 15.04 | 14.18 | 14.57 | 254,829 | -0.20(-1.32%) |