Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 17.75 | 18.59 | 16.98 | 17.00 | 78,065 | -0.65(-3.67%) |
Apr 29, 2009 | 17.01 | 18.26 | 16.60 | 17.64 | 64,755 | +0.85(+5.09%) |
Apr 28, 2009 | 16.36 | 17.30 | 16.09 | 16.79 | 96,189 | +0.33(+2.03%) |
Apr 27, 2009 | 16.90 | 17.19 | 16.03 | 16.46 | 131,867 | -0.86(-4.99%) |
Apr 24, 2009 | 16.99 | 17.81 | 16.47 | 17.32 | 116,170 | +0.58(+3.46%) |
Apr 23, 2009 | 16.76 | 17.07 | 15.34 | 16.74 | 79,616 | -0.19(-1.10%) |
Apr 22, 2009 | 16.77 | 18.22 | 16.61 | 16.93 | 98,012 | +0.03(+0.17%) |
Apr 21, 2009 | 15.56 | 17.18 | 15.44 | 16.90 | 175,668 | +1.43(+9.26%) |
Apr 20, 2009 | 15.63 | 15.73 | 14.21 | 15.47 | 219,750 | -0.79(-4.83%) |
Apr 17, 2009 | 15.88 | 16.65 | 15.88 | 16.25 | 63,519 | +0.47(+2.98%) |
Apr 16, 2009 | 16.13 | 16.13 | 14.93 | 15.78 | 138,649 | -0.25(-1.53%) |
Apr 15, 2009 | 14.43 | 16.05 | 14.39 | 16.02 | 95,683 | +1.63(+11.32%) |
Apr 14, 2009 | 15.93 | 15.93 | 14.27 | 14.40 | 112,719 | -1.65(-10.28%) |
Apr 13, 2009 | 15.94 | 16.14 | 15.35 | 16.04 | 84,384 | +0.06(+0.37%) |
Apr 09, 2009 | 15.71 | 16.33 | 15.54 | 15.99 | 67,981 | +0.74(+4.83%) |
Apr 08, 2009 | 14.97 | 15.28 | 14.17 | 15.25 | 45,978 | +0.57(+3.88%) |
Apr 07, 2009 | 15.20 | 15.94 | 14.64 | 14.68 | 72,965 | -0.74(-4.77%) |
Apr 06, 2009 | 15.77 | 15.77 | 14.77 | 15.42 | 81,400 | -0.73(-4.50%) |
Apr 03, 2009 | 15.83 | 16.30 | 15.61 | 16.14 | 26,290 | +0.28(+1.79%) |
Apr 02, 2009 | 15.18 | 16.64 | 15.18 | 15.86 | 83,304 | +1.04(+7.02%) |
Apr 01, 2009 | 13.81 | 14.93 | 13.38 | 14.82 | 61,820 | +0.55(+3.85%) |
Mar 31, 2009 | 13.92 | 14.86 | 13.53 | 14.27 | 73,549 | +0.58(+4.23%) |
Mar 30, 2009 | 14.25 | 14.25 | 13.01 | 13.69 | 73,670 | -1.84(-11.88%) |
Mar 26, 2009 | 15.25 | 15.77 | 14.78 | 15.53 | 79,418 | +0.60(+4.01%) |
Mar 25, 2009 | 14.52 | 15.47 | 13.86 | 14.94 | 75,839 | +0.63(+4.39%) |
Mar 24, 2009 | 15.08 | 15.23 | 14.14 | 14.31 | 73,950 | -1.23(-7.90%) |
Mar 23, 2009 | 14.67 | 15.55 | 14.60 | 15.53 | 69,894 | +2.07(+15.38%) |
Mar 20, 2009 | 15.22 | 15.22 | 13.32 | 13.46 | 111,504 | -1.59(-10.56%) |
Mar 19, 2009 | 15.52 | 15.77 | 14.84 | 15.05 | 59,610 | -0.25(-1.60%) |
Mar 18, 2009 | 15.22 | 15.72 | 14.46 | 15.30 | 68,278 | -0.06(-0.38%) |
Mar 17, 2009 | 14.62 | 15.36 | 13.98 | 15.36 | 100,657 | +0.88(+6.10%) |
Mar 16, 2009 | 14.46 | 15.47 | 13.83 | 14.47 | 99,276 | +0.14(+0.96%) |
Mar 13, 2009 | 14.42 | 14.43 | 13.88 | 14.34 | 0 | -0.03(-0.20%) |
Mar 12, 2009 | 12.62 | 14.63 | 12.22 | 14.37 | 237,217 | +1.71(+13.49%) |
Mar 11, 2009 | 14.05 | 14.20 | 12.66 | 12.66 | 209,713 | -1.35(-9.66%) |
Mar 10, 2009 | 11.86 | 14.46 | 11.65 | 14.01 | 122,220 | +2.55(+22.26%) |
Mar 09, 2009 | 11.69 | 12.12 | 11.31 | 11.46 | 80,860 | -0.27(-2.34%) |
Mar 06, 2009 | 12.31 | 12.73 | 10.73 | 11.74 | 0 | -1.02(-8.00%) |
Mar 05, 2009 | 12.86 | 13.35 | 12.30 | 12.76 | 145,591 | -0.21(-1.59%) |
Mar 04, 2009 | 12.94 | 13.30 | 12.35 | 12.96 | 104,139 | +1.02(+8.55%) |
Mar 02, 2009 | 11.99 | 12.09 | 11.23 | 11.94 | 203,352 | -0.54(-4.32%) |
Feb 27, 2009 | 11.82 | 13.29 | 11.70 | 12.48 | 0 | +0.46(+3.84%) |
Feb 26, 2009 | 12.57 | 12.57 | 11.82 | 12.02 | 112,579 | -0.48(-3.85%) |
Feb 25, 2009 | 12.64 | 12.95 | 11.84 | 12.50 | 156,408 | -0.54(-4.14%) |
Feb 24, 2009 | 12.81 | 13.24 | 11.87 | 13.04 | 159,183 | -0.14(-1.04%) |
Feb 23, 2009 | 14.44 | 14.96 | 12.68 | 13.18 | 277,954 | -2.38(-15.32%) |
Feb 20, 2009 | 15.96 | 16.04 | 15.28 | 15.56 | 0 | -0.70(-4.28%) |
Feb 19, 2009 | 16.55 | 16.64 | 15.66 | 16.26 | 32,932 | -0.20(-1.19%) |
Feb 18, 2009 | 17.10 | 17.54 | 16.42 | 16.46 | 34,974 | -0.50(-2.95%) |
Feb 17, 2009 | 17.66 | 17.89 | 16.53 | 16.96 | 44,037 | -1.33(-7.30%) |
Feb 13, 2009 | 18.24 | 18.89 | 18.22 | 18.29 | 45,185 | +0.14(+0.76%) |
Feb 12, 2009 | 17.88 | 18.79 | 17.79 | 18.15 | 38,041 | -0.07(-0.38%) |
Feb 11, 2009 | 18.21 | 18.75 | 18.06 | 18.22 | 16,113 | +0.07(+0.38%) |
Feb 10, 2009 | 18.96 | 19.43 | 17.99 | 18.15 | 49,057 | -0.92(-4.84%) |
Feb 09, 2009 | 19.43 | 19.61 | 18.85 | 19.08 | 37,811 | -0.51(-2.61%) |
Feb 06, 2009 | 19.53 | 20.24 | 19.04 | 19.59 | 107,462 | -0.06(-0.30%) |
Feb 05, 2009 | 17.56 | 19.76 | 17.56 | 19.65 | 104,294 | +2.09(+11.91%) |
Feb 04, 2009 | 18.51 | 18.88 | 17.07 | 17.56 | 53,092 | -0.89(-4.84%) |
Feb 03, 2009 | 18.51 | 18.60 | 17.96 | 18.45 | 70,958 | +0.07(+0.37%) |