Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 16.63 | 16.78 | 16.35 | 16.55 | 23,452 | +0.10(+0.61%) |
Apr 29, 2009 | 16.47 | 16.75 | 16.45 | 16.45 | 598,577 | +0.05(+0.30%) |
Apr 28, 2009 | 16.15 | 16.55 | 16.15 | 16.40 | 57,920 | -0.41(-2.44%) |
Apr 27, 2009 | 16.40 | 17.14 | 16.40 | 16.81 | 42,622 | -0.04(-0.24%) |
Apr 24, 2009 | 16.75 | 17.19 | 16.59 | 16.85 | 14,932 | +0.45(+2.74%) |
Apr 23, 2009 | 16.21 | 16.47 | 16.08 | 16.40 | 17,251 | +0.55(+3.47%) |
Apr 22, 2009 | 15.87 | 16.44 | 15.73 | 15.85 | 19,557 | -0.18(-1.12%) |
Apr 21, 2009 | 15.50 | 16.77 | 15.50 | 16.03 | 61,556 | +0.18(+1.14%) |
Apr 20, 2009 | 16.25 | 16.25 | 15.40 | 15.85 | 153,761 | -0.51(-3.12%) |
Apr 17, 2009 | 16.80 | 16.95 | 16.08 | 16.36 | 36,098 | -0.80(-4.66%) |
Apr 16, 2009 | 16.99 | 17.25 | 16.75 | 17.16 | 28,029 | +0.36(+2.14%) |
Apr 15, 2009 | 16.35 | 16.80 | 16.35 | 16.80 | 14,394 | +0.55(+3.38%) |
Apr 14, 2009 | 16.24 | 16.45 | 16.22 | 16.25 | 23,402 | -0.50(-2.99%) |
Apr 13, 2009 | 16.40 | 16.80 | 16.40 | 16.75 | 33,236 | +0.33(+2.01%) |
Apr 09, 2009 | 16.55 | 16.55 | 16.33 | 16.42 | 50,703 | -0.30(-1.79%) |
Apr 08, 2009 | 16.69 | 17.00 | 16.57 | 16.72 | 35,336 | +0.34(+2.08%) |
Apr 07, 2009 | 16.60 | 16.64 | 16.31 | 16.38 | 84,430 | -0.62(-3.65%) |
Apr 06, 2009 | 17.10 | 17.14 | 16.92 | 17.00 | 160,980 | -0.31(-1.79%) |
Apr 03, 2009 | 17.22 | 17.37 | 17.05 | 17.31 | 21,715 | -0.01(-0.06%) |
Apr 02, 2009 | 17.16 | 17.55 | 17.16 | 17.32 | 16,985 | +0.32(+1.88%) |
Apr 01, 2009 | 16.30 | 17.10 | 16.30 | 17.00 | 33,115 | +0.86(+5.33%) |
Mar 31, 2009 | 16.04 | 16.37 | 15.98 | 16.14 | 48,972 | +0.69(+4.47%) |
Mar 30, 2009 | 15.55 | 15.60 | 15.40 | 15.45 | 250,645 | -1.15(-6.93%) |
Mar 26, 2009 | 16.35 | 16.70 | 16.35 | 16.60 | 28,767 | +0.10(+0.61%) |
Mar 25, 2009 | 16.36 | 16.75 | 16.25 | 16.50 | 44,750 | +0.45(+2.80%) |
Mar 24, 2009 | 16.00 | 16.34 | 16.00 | 16.05 | 45,343 | -0.35(-2.13%) |
Mar 23, 2009 | 16.10 | 16.42 | 16.00 | 16.40 | 41,354 | +0.90(+5.81%) |
Mar 20, 2009 | 15.80 | 15.83 | 15.33 | 15.50 | 96,290 | -0.50(-3.12%) |
Mar 19, 2009 | 16.20 | 16.24 | 15.91 | 16.00 | 20,047 | -0.33(-2.02%) |
Mar 18, 2009 | 15.78 | 16.45 | 15.61 | 16.33 | 26,450 | +0.43(+2.70%) |
Mar 17, 2009 | 15.51 | 15.97 | 15.45 | 15.90 | 25,224 | +0.24(+1.53%) |
Mar 16, 2009 | 15.60 | 16.00 | 15.60 | 15.66 | 21,893 | +0.41(+2.69%) |
Mar 13, 2009 | 15.40 | 15.40 | 15.03 | 15.25 | 25,964 | -0.05(-0.33%) |
Mar 12, 2009 | 14.58 | 15.39 | 14.58 | 15.30 | 31,009 | +0.70(+4.79%) |
Mar 11, 2009 | 14.56 | 14.82 | 14.41 | 14.60 | 38,182 | +0.03(+0.21%) |
Mar 10, 2009 | 14.40 | 14.75 | 14.40 | 14.57 | 52,789 | +0.34(+2.39%) |
Mar 09, 2009 | 14.21 | 14.56 | 14.21 | 14.23 | 36,310 | -0.45(-3.07%) |
Mar 06, 2009 | 14.75 | 14.90 | 14.40 | 14.68 | 53,246 | +0.28(+1.94%) |
Mar 05, 2009 | 14.49 | 14.80 | 14.20 | 14.40 | 33,436 | -0.80(-5.26%) |
Mar 04, 2009 | 14.87 | 15.43 | 14.79 | 15.20 | 70,417 | +0.40(+2.70%) |
Mar 02, 2009 | 15.05 | 15.19 | 14.55 | 14.80 | 76,096 | -1.01(-6.39%) |
Feb 27, 2009 | 15.43 | 16.12 | 15.40 | 15.81 | 41,860 | +0.51(+3.33%) |
Feb 26, 2009 | 15.76 | 16.01 | 15.30 | 15.30 | 44,532 | -0.75(-4.67%) |
Feb 25, 2009 | 16.09 | 16.45 | 15.75 | 16.05 | 820,484 | -0.65(-3.89%) |
Feb 24, 2009 | 15.95 | 16.70 | 15.95 | 16.70 | 813,128 | +0.80(+5.03%) |
Feb 23, 2009 | 16.53 | 16.53 | 15.82 | 15.90 | 532,992 | -0.85(-5.07%) |
Feb 20, 2009 | 16.27 | 16.90 | 16.27 | 16.75 | 172,408 | -0.05(-0.30%) |
Feb 19, 2009 | 16.88 | 17.12 | 16.77 | 16.80 | 20,498 | +0.55(+3.38%) |
Feb 18, 2009 | 16.11 | 16.30 | 15.95 | 16.25 | 21,598 | +0.00(+0.00%) |
Feb 17, 2009 | 16.26 | 16.30 | 16.06 | 16.25 | 16,264 | -0.65(-3.85%) |
Feb 13, 2009 | 16.90 | 17.00 | 16.75 | 16.90 | 39,371 | -0.35(-2.03%) |
Feb 12, 2009 | 17.10 | 17.30 | 16.76 | 17.25 | 10,937 | -0.02(-0.10%) |
Feb 11, 2009 | 17.30 | 17.51 | 17.00 | 17.27 | 54,216 | +0.12(+0.69%) |
Feb 10, 2009 | 17.72 | 17.90 | 17.14 | 17.15 | 15,354 | -0.80(-4.46%) |
Feb 09, 2009 | 17.96 | 18.22 | 17.85 | 17.95 | 20,784 | -0.49(-2.66%) |
Feb 06, 2009 | 17.85 | 18.45 | 17.85 | 18.44 | 11,363 | +0.33(+1.82%) |
Feb 05, 2009 | 17.76 | 18.25 | 17.54 | 18.11 | 26,361 | -0.09(-0.49%) |
Feb 04, 2009 | 18.01 | 18.40 | 18.00 | 18.20 | 13,975 | -0.10(-0.55%) |
Feb 03, 2009 | 17.90 | 18.40 | 17.90 | 18.30 | 232,965 | +0.17(+0.94%) |