Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 18.26 | 18.61 | 17.45 | 17.52 | 353,135 | -0.61(-3.36%) |
Apr 29, 2009 | 17.24 | 18.30 | 17.24 | 18.13 | 598,056 | +1.11(+6.52%) |
Apr 28, 2009 | 16.96 | 17.35 | 16.89 | 17.02 | 183,820 | -0.04(-0.23%) |
Apr 27, 2009 | 16.58 | 17.39 | 16.56 | 17.06 | 332,813 | +0.24(+1.43%) |
Apr 24, 2009 | 16.60 | 16.99 | 16.56 | 16.82 | 218,835 | +0.19(+1.14%) |
Apr 23, 2009 | 17.24 | 17.37 | 16.46 | 16.63 | 216,731 | -0.59(-3.43%) |
Apr 22, 2009 | 16.55 | 17.59 | 16.55 | 17.22 | 193,973 | +0.38(+2.26%) |
Apr 21, 2009 | 16.66 | 16.89 | 16.19 | 16.84 | 200,498 | +0.33(+2.00%) |
Apr 20, 2009 | 16.46 | 16.69 | 16.34 | 16.51 | 197,191 | -0.28(-1.67%) |
Apr 17, 2009 | 16.64 | 16.90 | 16.51 | 16.79 | 345,506 | +0.08(+0.48%) |
Apr 16, 2009 | 15.84 | 16.94 | 15.84 | 16.71 | 208,786 | +0.89(+5.63%) |
Apr 15, 2009 | 15.51 | 15.94 | 15.40 | 15.82 | 253,231 | +0.11(+0.70%) |
Apr 14, 2009 | 16.10 | 16.30 | 15.66 | 15.71 | 341,211 | -0.44(-2.72%) |
Apr 13, 2009 | 16.30 | 16.32 | 15.90 | 16.15 | 138,128 | -0.12(-0.74%) |
Apr 09, 2009 | 15.84 | 16.48 | 15.84 | 16.27 | 618,873 | +0.61(+3.90%) |
Apr 08, 2009 | 15.45 | 15.88 | 15.25 | 15.66 | 506,438 | +0.30(+1.95%) |
Apr 07, 2009 | 16.05 | 16.05 | 15.23 | 15.36 | 921,262 | -1.11(-6.74%) |
Apr 06, 2009 | 16.35 | 16.48 | 16.13 | 16.47 | 556,574 | -0.16(-0.96%) |
Apr 03, 2009 | 16.44 | 16.64 | 16.02 | 16.63 | 823,842 | +0.28(+1.71%) |
Apr 02, 2009 | 15.59 | 16.54 | 15.59 | 16.35 | 634,549 | +0.82(+5.28%) |
Apr 01, 2009 | 14.41 | 15.62 | 14.41 | 15.53 | 1,166,886 | +0.88(+6.01%) |
Mar 31, 2009 | 14.61 | 14.98 | 14.47 | 14.65 | 500,110 | +0.03(+0.21%) |
Mar 30, 2009 | 14.52 | 14.69 | 13.98 | 14.62 | 287,871 | -0.43(-2.86%) |
Mar 26, 2009 | 14.77 | 15.21 | 14.77 | 15.05 | 660,198 | +0.28(+1.90%) |
Mar 25, 2009 | 14.81 | 14.81 | 14.27 | 14.77 | 710,110 | -0.07(-0.47%) |
Mar 24, 2009 | 14.93 | 15.19 | 14.76 | 14.84 | 148,216 | -0.34(-2.24%) |
Mar 23, 2009 | 14.71 | 15.20 | 14.40 | 15.18 | 303,941 | +0.68(+4.69%) |
Mar 20, 2009 | 14.90 | 14.92 | 14.41 | 14.50 | 216,232 | -0.33(-2.23%) |
Mar 19, 2009 | 15.28 | 15.35 | 14.67 | 14.83 | 572,141 | -0.43(-2.82%) |
Mar 18, 2009 | 15.05 | 15.37 | 15.00 | 15.26 | 416,165 | +0.01(+0.07%) |
Mar 17, 2009 | 15.37 | 15.37 | 14.88 | 15.25 | 304,905 | +0.00(+0.00%) |
Mar 16, 2009 | 15.44 | 15.68 | 15.11 | 15.25 | 260,169 | -0.12(-0.78%) |
Mar 13, 2009 | 15.25 | 15.44 | 14.81 | 15.37 | 377,579 | +0.17(+1.12%) |
Mar 12, 2009 | 14.12 | 15.25 | 14.01 | 15.20 | 654,639 | +0.95(+6.67%) |
Mar 11, 2009 | 14.15 | 14.33 | 13.87 | 14.25 | 505,686 | +0.24(+1.71%) |
Mar 10, 2009 | 13.57 | 14.11 | 13.29 | 14.01 | 662,790 | +0.71(+5.34%) |
Mar 09, 2009 | 13.76 | 14.08 | 13.24 | 13.30 | 947,244 | -0.68(-4.86%) |
Mar 06, 2009 | 14.32 | 14.58 | 13.63 | 13.98 | 906,130 | -0.28(-1.96%) |
Mar 05, 2009 | 14.18 | 14.99 | 14.14 | 14.26 | 350,899 | -0.24(-1.66%) |
Mar 04, 2009 | 14.95 | 15.05 | 14.01 | 14.50 | 1,037,236 | -0.01(-0.07%) |
Mar 02, 2009 | 14.32 | 14.90 | 14.32 | 14.51 | 441,915 | -0.17(-1.16%) |
Feb 27, 2009 | 13.88 | 14.80 | 13.88 | 14.68 | 715,307 | +0.64(+4.56%) |
Feb 26, 2009 | 14.30 | 14.75 | 13.90 | 14.04 | 397,489 | -0.09(-0.64%) |
Feb 25, 2009 | 13.82 | 14.58 | 13.65 | 14.13 | 533,166 | +1.45(+11.44%) |
Feb 24, 2009 | 12.17 | 12.78 | 12.04 | 12.68 | 650,898 | +0.58(+4.79%) |
Feb 23, 2009 | 12.27 | 12.66 | 12.03 | 12.10 | 404,310 | -0.16(-1.31%) |
Feb 20, 2009 | 12.50 | 12.62 | 12.09 | 12.26 | 216,519 | -0.37(-2.93%) |
Feb 19, 2009 | 13.05 | 13.11 | 12.58 | 12.63 | 389,436 | -0.36(-2.77%) |
Feb 18, 2009 | 13.38 | 13.51 | 12.77 | 12.99 | 426,376 | -0.21(-1.59%) |
Feb 17, 2009 | 13.48 | 13.80 | 12.99 | 13.20 | 574,849 | -0.58(-4.21%) |
Feb 13, 2009 | 13.90 | 13.91 | 13.54 | 13.78 | 215,998 | -0.03(-0.22%) |
Feb 12, 2009 | 13.46 | 13.90 | 13.24 | 13.81 | 169,866 | +0.25(+1.84%) |
Feb 11, 2009 | 13.34 | 13.76 | 13.34 | 13.56 | 199,692 | +0.17(+1.27%) |
Feb 10, 2009 | 13.59 | 13.84 | 13.27 | 13.39 | 383,160 | -0.37(-2.69%) |
Feb 09, 2009 | 13.66 | 13.94 | 13.66 | 13.76 | 165,594 | +0.00(+0.00%) |
Feb 06, 2009 | 13.31 | 13.91 | 13.31 | 13.76 | 310,124 | +0.39(+2.92%) |
Feb 05, 2009 | 13.41 | 13.50 | 13.11 | 13.37 | 398,254 | -0.23(-1.69%) |
Feb 04, 2009 | 14.28 | 14.45 | 13.55 | 13.60 | 339,764 | -0.58(-4.09%) |
Feb 03, 2009 | 14.40 | 14.40 | 13.92 | 14.18 | 753,733 | -0.24(-1.66%) |