Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 16.26 | 16.54 | 16.11 | 16.16 | 1,296,178 | -0.09(-0.52%) |
Apr 29, 2009 | 15.95 | 16.30 | 15.77 | 16.24 | 1,104,681 | +0.41(+2.56%) |
Apr 28, 2009 | 15.52 | 15.95 | 15.52 | 15.84 | 833,568 | +0.26(+1.68%) |
Apr 27, 2009 | 15.17 | 15.67 | 15.17 | 15.58 | 905,976 | +0.33(+2.19%) |
Apr 24, 2009 | 15.33 | 15.45 | 15.12 | 15.24 | 1,170,441 | -0.08(-0.51%) |
Apr 23, 2009 | 15.41 | 15.43 | 15.14 | 15.32 | 1,447,198 | -0.03(-0.17%) |
Apr 22, 2009 | 15.30 | 15.55 | 15.14 | 15.35 | 1,212,867 | +0.00(+0.00%) |
Apr 21, 2009 | 15.21 | 15.44 | 15.20 | 15.35 | 915,037 | +0.10(+0.64%) |
Apr 20, 2009 | 15.35 | 15.38 | 15.20 | 15.25 | 1,032,197 | -0.11(-0.72%) |
Apr 17, 2009 | 15.28 | 15.41 | 15.21 | 15.36 | 1,004,919 | +0.09(+0.56%) |
Apr 16, 2009 | 15.01 | 15.33 | 14.88 | 15.27 | 819,213 | +0.35(+2.32%) |
Apr 15, 2009 | 14.88 | 14.99 | 14.73 | 14.93 | 599,799 | +0.00(+0.00%) |
Apr 14, 2009 | 14.99 | 15.01 | 14.82 | 14.93 | 686,161 | -0.09(-0.61%) |
Apr 13, 2009 | 15.10 | 15.10 | 14.79 | 15.02 | 488,126 | -0.07(-0.48%) |
Apr 09, 2009 | 14.98 | 15.14 | 14.75 | 15.09 | 713,262 | +0.16(+1.10%) |
Apr 08, 2009 | 15.02 | 15.07 | 14.79 | 14.93 | 626,614 | +0.01(+0.09%) |
Apr 07, 2009 | 14.82 | 15.04 | 14.76 | 14.91 | 543,813 | -0.11(-0.74%) |
Apr 06, 2009 | 14.99 | 15.26 | 14.89 | 15.03 | 484,967 | -0.12(-0.82%) |
Apr 03, 2009 | 15.18 | 15.18 | 14.96 | 15.15 | 557,458 | +0.05(+0.35%) |
Apr 02, 2009 | 15.21 | 15.35 | 14.97 | 15.10 | 1,027,549 | +0.09(+0.61%) |
Apr 01, 2009 | 14.93 | 15.34 | 14.86 | 15.01 | 1,323,744 | -0.11(-0.73%) |
Mar 31, 2009 | 15.47 | 15.47 | 15.01 | 15.12 | 1,164,712 | -0.19(-1.24%) |
Mar 30, 2009 | 15.36 | 15.39 | 15.15 | 15.31 | 865,528 | -0.34(-2.17%) |
Mar 26, 2009 | 15.31 | 15.65 | 15.16 | 15.65 | 811,703 | +0.35(+2.31%) |
Mar 25, 2009 | 15.10 | 15.48 | 14.98 | 15.29 | 807,318 | +0.20(+1.34%) |
Mar 24, 2009 | 15.43 | 15.43 | 14.93 | 15.09 | 1,000,155 | -0.33(-2.16%) |
Mar 23, 2009 | 15.07 | 15.43 | 15.05 | 15.43 | 602,458 | +0.31(+2.08%) |
Mar 20, 2009 | 15.24 | 15.51 | 15.11 | 15.11 | 546,298 | -0.12(-0.77%) |
Mar 19, 2009 | 15.14 | 15.32 | 14.95 | 15.23 | 534,201 | +0.23(+1.55%) |
Mar 18, 2009 | 14.67 | 15.10 | 14.57 | 15.00 | 693,122 | +0.26(+1.79%) |
Mar 17, 2009 | 14.25 | 14.73 | 14.12 | 14.73 | 768,158 | +0.54(+3.82%) |
Mar 16, 2009 | 14.10 | 14.50 | 14.09 | 14.19 | 685,818 | +0.10(+0.70%) |
Mar 13, 2009 | 13.83 | 14.16 | 13.81 | 14.09 | 0 | +0.29(+2.08%) |
Mar 12, 2009 | 13.55 | 13.84 | 13.44 | 13.80 | 796,885 | +0.15(+1.10%) |
Mar 11, 2009 | 13.90 | 14.03 | 13.62 | 13.65 | 860,359 | -0.18(-1.32%) |
Mar 10, 2009 | 13.50 | 14.02 | 13.44 | 13.84 | 1,475,956 | +0.60(+4.54%) |
Mar 09, 2009 | 13.40 | 13.50 | 13.12 | 13.23 | 1,319,231 | -0.32(-2.36%) |
Mar 06, 2009 | 13.31 | 13.70 | 13.16 | 13.55 | 0 | +0.33(+2.47%) |
Mar 05, 2009 | 13.63 | 13.68 | 13.15 | 13.23 | 917,947 | -0.50(-3.62%) |
Mar 04, 2009 | 13.29 | 13.99 | 13.22 | 13.72 | 1,103,568 | -0.07(-0.52%) |
Mar 02, 2009 | 14.05 | 14.29 | 13.74 | 13.80 | 793,205 | -0.48(-3.34%) |
Feb 27, 2009 | 14.38 | 14.58 | 14.08 | 14.27 | 0 | -0.24(-1.62%) |
Feb 26, 2009 | 14.91 | 14.99 | 14.50 | 14.51 | 838,884 | -0.22(-1.47%) |
Feb 25, 2009 | 14.66 | 14.99 | 14.41 | 14.73 | 1,409,401 | +0.01(+0.04%) |
Feb 24, 2009 | 14.82 | 14.93 | 14.54 | 14.72 | 1,156,662 | -0.07(-0.49%) |
Feb 23, 2009 | 15.29 | 15.32 | 14.74 | 14.79 | 733,931 | -0.45(-2.96%) |
Feb 20, 2009 | 15.39 | 15.69 | 14.92 | 15.24 | 0 | -0.43(-2.71%) |
Feb 19, 2009 | 15.60 | 15.84 | 15.60 | 15.67 | 631,097 | +0.03(+0.17%) |
Feb 18, 2009 | 15.87 | 15.99 | 15.56 | 15.64 | 772,657 | -0.28(-1.77%) |
Feb 17, 2009 | 16.41 | 16.43 | 15.87 | 15.92 | 1,062,759 | -0.55(-3.33%) |
Feb 13, 2009 | 16.50 | 16.67 | 16.41 | 16.47 | 0 | -0.14(-0.83%) |
Feb 12, 2009 | 16.55 | 16.67 | 16.13 | 16.61 | 780,200 | +0.10(+0.63%) |
Feb 11, 2009 | 16.80 | 16.84 | 16.40 | 16.50 | 755,980 | -0.28(-1.67%) |
Feb 10, 2009 | 16.88 | 17.11 | 16.71 | 16.79 | 1,081,802 | -0.15(-0.89%) |
Feb 09, 2009 | 16.99 | 16.99 | 16.66 | 16.94 | 572,087 | -0.03(-0.19%) |
Feb 06, 2009 | 16.57 | 17.00 | 16.47 | 16.97 | 0 | +0.36(+2.17%) |
Feb 05, 2009 | 15.97 | 16.73 | 15.93 | 16.61 | 1,240,002 | +0.50(+3.13%) |
Feb 04, 2009 | 16.28 | 16.42 | 15.78 | 16.11 | 1,051,515 | -0.17(-1.04%) |
Feb 03, 2009 | 16.48 | 16.52 | 16.15 | 16.27 | 842,909 | -0.10(-0.64%) |