Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 17.15 | 17.86 | 17.06 | 17.58 | 312,594 | +0.78(+4.62%) |
Apr 29, 2009 | 16.95 | 17.58 | 16.44 | 16.81 | 347,395 | -0.03(-0.16%) |
Apr 28, 2009 | 16.60 | 17.23 | 16.48 | 16.83 | 107,828 | +0.05(+0.27%) |
Apr 27, 2009 | 16.92 | 17.13 | 16.30 | 16.79 | 169,206 | -0.31(-1.82%) |
Apr 24, 2009 | 17.65 | 17.83 | 16.98 | 17.10 | 174,849 | -0.42(-2.40%) |
Apr 23, 2009 | 17.89 | 17.94 | 17.26 | 17.52 | 64,461 | -0.30(-1.69%) |
Apr 22, 2009 | 17.52 | 18.45 | 17.48 | 17.82 | 138,316 | +0.04(+0.21%) |
Apr 21, 2009 | 17.24 | 18.04 | 17.24 | 17.78 | 118,627 | +0.41(+2.37%) |
Apr 20, 2009 | 17.75 | 17.89 | 17.03 | 17.37 | 89,273 | -0.86(-4.71%) |
Apr 17, 2009 | 18.09 | 18.62 | 17.84 | 18.23 | 130,979 | +0.20(+1.12%) |
Apr 16, 2009 | 17.68 | 18.14 | 17.36 | 18.03 | 137,358 | +0.48(+2.76%) |
Apr 15, 2009 | 17.25 | 18.05 | 16.96 | 17.55 | 81,729 | +0.11(+0.63%) |
Apr 14, 2009 | 17.69 | 18.07 | 17.34 | 17.44 | 64,206 | -0.68(-3.74%) |
Apr 13, 2009 | 17.35 | 18.20 | 17.35 | 18.11 | 180,245 | +0.38(+2.17%) |
Apr 09, 2009 | 17.09 | 17.89 | 17.09 | 17.73 | 188,483 | +1.12(+6.77%) |
Apr 08, 2009 | 16.39 | 16.65 | 16.00 | 16.60 | 176,498 | +0.39(+2.43%) |
Apr 07, 2009 | 16.63 | 16.90 | 16.04 | 16.21 | 173,431 | -0.72(-4.27%) |
Apr 06, 2009 | 17.24 | 17.44 | 16.38 | 16.93 | 146,956 | -0.55(-3.14%) |
Apr 03, 2009 | 17.30 | 17.69 | 17.00 | 17.48 | 124,994 | +0.08(+0.47%) |
Apr 02, 2009 | 16.46 | 17.85 | 16.46 | 17.40 | 205,063 | +1.36(+8.49%) |
Apr 01, 2009 | 15.77 | 16.36 | 15.32 | 16.04 | 147,597 | +0.01(+0.06%) |
Mar 31, 2009 | 15.99 | 16.54 | 15.47 | 16.03 | 108,451 | +0.32(+2.04%) |
Mar 30, 2009 | 16.50 | 16.52 | 15.39 | 15.71 | 111,694 | -1.89(-10.75%) |
Mar 26, 2009 | 16.79 | 17.63 | 16.76 | 17.60 | 132,713 | +1.12(+6.77%) |
Mar 25, 2009 | 16.60 | 17.32 | 15.63 | 16.49 | 109,057 | -0.01(-0.06%) |
Mar 24, 2009 | 16.41 | 17.29 | 16.32 | 16.49 | 179,729 | -0.17(-1.04%) |
Mar 23, 2009 | 15.59 | 16.75 | 15.25 | 16.67 | 226,487 | +1.25(+8.13%) |
Mar 20, 2009 | 15.84 | 15.84 | 15.22 | 15.42 | 292,727 | -0.27(-1.69%) |
Mar 19, 2009 | 15.64 | 16.07 | 15.50 | 15.68 | 272,629 | +0.20(+1.30%) |
Mar 18, 2009 | 15.09 | 15.55 | 14.74 | 15.48 | 195,336 | +0.39(+2.61%) |
Mar 17, 2009 | 14.68 | 15.10 | 14.39 | 15.09 | 158,541 | +0.35(+2.36%) |
Mar 16, 2009 | 15.15 | 15.44 | 14.69 | 14.74 | 129,127 | +0.02(+0.12%) |
Mar 13, 2009 | 14.73 | 15.18 | 14.21 | 14.72 | 149,983 | +0.05(+0.31%) |
Mar 12, 2009 | 14.12 | 14.81 | 13.89 | 14.68 | 181,926 | +0.46(+3.22%) |
Mar 11, 2009 | 14.13 | 14.66 | 13.85 | 14.22 | 183,539 | +0.14(+0.97%) |
Mar 10, 2009 | 13.72 | 14.17 | 13.49 | 14.08 | 275,110 | +0.63(+4.69%) |
Mar 09, 2009 | 13.08 | 13.84 | 13.08 | 13.45 | 261,055 | +0.17(+1.31%) |
Mar 06, 2009 | 13.52 | 13.71 | 12.85 | 13.28 | 187,675 | -0.15(-1.09%) |
Mar 05, 2009 | 14.14 | 14.14 | 13.09 | 13.42 | 270,669 | -1.12(-7.67%) |
Mar 04, 2009 | 13.73 | 14.91 | 13.73 | 14.54 | 181,487 | +0.57(+4.06%) |
Mar 02, 2009 | 14.62 | 14.62 | 13.69 | 13.97 | 190,914 | -0.97(-6.49%) |
Feb 27, 2009 | 14.47 | 15.24 | 14.36 | 14.94 | 116,289 | +0.18(+1.24%) |
Feb 26, 2009 | 14.33 | 15.63 | 14.33 | 14.76 | 158,387 | -0.26(-1.71%) |
Feb 25, 2009 | 15.59 | 15.60 | 14.37 | 15.01 | 233,513 | -0.66(-4.20%) |
Feb 24, 2009 | 15.11 | 15.91 | 15.09 | 15.67 | 253,444 | +0.73(+4.90%) |
Feb 23, 2009 | 15.86 | 16.03 | 14.74 | 14.94 | 185,747 | -0.66(-4.22%) |
Feb 20, 2009 | 15.33 | 15.85 | 15.10 | 15.60 | 183,843 | -0.05(-0.35%) |
Feb 19, 2009 | 16.22 | 16.37 | 15.38 | 15.65 | 201,679 | -0.33(-2.06%) |
Feb 18, 2009 | 15.70 | 16.52 | 15.41 | 15.98 | 458,653 | +1.03(+6.91%) |
Feb 17, 2009 | 17.37 | 17.37 | 14.78 | 14.95 | 795,263 | -2.16(-12.61%) |
Feb 13, 2009 | 17.67 | 17.67 | 16.76 | 17.11 | 297,545 | -0.59(-3.36%) |
Feb 12, 2009 | 16.57 | 18.07 | 16.54 | 17.70 | 248,474 | -0.25(-1.38%) |
Feb 11, 2009 | 18.47 | 18.84 | 17.61 | 17.95 | 151,140 | -0.48(-2.58%) |
Feb 10, 2009 | 19.31 | 19.46 | 18.00 | 18.42 | 152,089 | -0.91(-4.68%) |
Feb 09, 2009 | 19.59 | 19.90 | 18.84 | 19.33 | 129,488 | -0.45(-2.27%) |
Feb 06, 2009 | 18.71 | 19.90 | 18.71 | 19.78 | 249,160 | +1.00(+5.31%) |
Feb 05, 2009 | 18.01 | 19.01 | 17.99 | 18.78 | 117,735 | +0.54(+2.96%) |
Feb 04, 2009 | 18.71 | 19.11 | 18.12 | 18.24 | 53,938 | -0.52(-2.78%) |
Feb 03, 2009 | 17.63 | 18.86 | 17.61 | 18.76 | 173,802 | +1.23(+7.04%) |