Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 16.44 | 16.56 | 16.10 | 16.27 | 80,125 | -0.08(-0.49%) |
Apr 29, 2009 | 16.44 | 16.70 | 16.35 | 16.35 | 8,735 | -0.10(-0.61%) |
Apr 28, 2009 | 16.13 | 16.50 | 16.13 | 16.45 | 54,085 | -0.48(-2.84%) |
Apr 27, 2009 | 17.01 | 17.30 | 16.85 | 16.93 | 10,000 | -0.48(-2.76%) |
Apr 24, 2009 | 17.39 | 17.52 | 17.24 | 17.41 | 21,521 | +0.31(+1.81%) |
Apr 23, 2009 | 17.01 | 17.12 | 16.80 | 17.10 | 9,583 | -0.13(-0.75%) |
Apr 22, 2009 | 16.57 | 17.23 | 16.57 | 17.23 | 14,445 | +0.56(+3.36%) |
Apr 21, 2009 | 16.40 | 16.80 | 16.31 | 16.67 | 10,648 | +0.27(+1.65%) |
Apr 20, 2009 | 16.70 | 16.70 | 16.35 | 16.40 | 8,889 | -0.90(-5.20%) |
Apr 17, 2009 | 17.27 | 17.42 | 17.06 | 17.30 | 23,555 | -0.32(-1.82%) |
Apr 16, 2009 | 17.59 | 17.75 | 17.44 | 17.62 | 21,021 | +0.02(+0.11%) |
Apr 15, 2009 | 17.25 | 17.69 | 17.25 | 17.60 | 19,222 | -0.10(-0.56%) |
Apr 14, 2009 | 17.60 | 17.84 | 17.50 | 17.70 | 7,879 | -0.49(-2.69%) |
Apr 13, 2009 | 17.60 | 18.19 | 17.60 | 18.19 | 22,348 | +0.64(+3.65%) |
Apr 09, 2009 | 17.50 | 17.70 | 17.46 | 17.55 | 32,764 | +0.45(+2.63%) |
Apr 08, 2009 | 17.05 | 17.35 | 16.90 | 17.10 | 26,141 | +0.45(+2.70%) |
Apr 07, 2009 | 16.72 | 16.94 | 16.61 | 16.65 | 35,362 | -0.60(-3.48%) |
Apr 06, 2009 | 17.35 | 17.45 | 17.10 | 17.25 | 18,657 | -0.25(-1.43%) |
Apr 03, 2009 | 17.30 | 17.50 | 17.15 | 17.50 | 52,574 | +0.20(+1.16%) |
Apr 02, 2009 | 17.06 | 17.50 | 17.06 | 17.30 | 29,661 | +0.80(+4.85%) |
Apr 01, 2009 | 15.85 | 16.56 | 15.85 | 16.50 | 30,281 | +0.27(+1.66%) |
Mar 31, 2009 | 16.01 | 16.41 | 15.91 | 16.23 | 27,919 | +0.38(+2.40%) |
Mar 30, 2009 | 15.93 | 16.01 | 15.66 | 15.85 | 33,153 | -1.45(-8.38%) |
Mar 26, 2009 | 17.32 | 17.36 | 17.00 | 17.30 | 27,876 | +0.42(+2.49%) |
Mar 25, 2009 | 17.00 | 17.40 | 16.70 | 16.88 | 37,922 | -0.42(-2.43%) |
Mar 24, 2009 | 17.16 | 17.56 | 17.16 | 17.30 | 20,558 | -0.11(-0.63%) |
Mar 23, 2009 | 17.19 | 17.50 | 17.18 | 17.41 | 29,276 | +0.53(+3.14%) |
Mar 20, 2009 | 16.90 | 17.14 | 16.66 | 16.88 | 59,380 | +0.13(+0.78%) |
Mar 19, 2009 | 16.78 | 16.99 | 16.63 | 16.75 | 46,123 | +0.27(+1.64%) |
Mar 18, 2009 | 16.00 | 16.50 | 15.65 | 16.48 | 40,224 | +0.53(+3.32%) |
Mar 17, 2009 | 15.77 | 15.95 | 15.67 | 15.95 | 32,323 | -0.26(-1.60%) |
Mar 16, 2009 | 16.17 | 16.50 | 16.00 | 16.21 | 35,990 | +0.32(+2.01%) |
Mar 13, 2009 | 15.80 | 16.00 | 15.62 | 15.89 | 18,282 | -0.21(-1.30%) |
Mar 12, 2009 | 15.60 | 16.10 | 15.41 | 16.10 | 34,930 | +0.28(+1.77%) |
Mar 11, 2009 | 16.00 | 16.09 | 15.66 | 15.82 | 21,936 | +0.19(+1.22%) |
Mar 10, 2009 | 15.05 | 15.70 | 15.05 | 15.63 | 75,307 | +1.12(+7.72%) |
Mar 09, 2009 | 14.35 | 14.80 | 14.25 | 14.51 | 62,030 | +0.00(+0.00%) |
Mar 06, 2009 | 14.70 | 14.86 | 14.21 | 14.51 | 56,647 | -0.13(-0.89%) |
Mar 05, 2009 | 14.88 | 15.00 | 14.50 | 14.64 | 77,177 | -0.72(-4.69%) |
Mar 04, 2009 | 14.64 | 15.50 | 14.64 | 15.36 | 72,936 | +1.39(+9.95%) |
Mar 02, 2009 | 14.15 | 14.30 | 13.85 | 13.97 | 82,145 | -0.83(-5.61%) |
Feb 27, 2009 | 14.45 | 14.93 | 14.45 | 14.80 | 41,955 | +0.05(+0.34%) |
Feb 26, 2009 | 15.02 | 15.25 | 14.75 | 14.75 | 32,609 | -0.10(-0.67%) |
Feb 25, 2009 | 15.34 | 15.34 | 14.63 | 14.85 | 74,309 | -0.41(-2.69%) |
Feb 24, 2009 | 15.09 | 15.39 | 14.85 | 15.26 | 63,439 | +0.36(+2.42%) |
Feb 23, 2009 | 15.80 | 15.80 | 14.90 | 14.90 | 55,896 | -1.05(-6.58%) |
Feb 20, 2009 | 15.50 | 16.19 | 15.46 | 15.95 | 42,725 | +0.30(+1.92%) |
Feb 19, 2009 | 15.92 | 16.05 | 15.60 | 15.65 | 28,146 | -0.05(-0.32%) |
Feb 18, 2009 | 15.73 | 15.83 | 15.54 | 15.70 | 29,070 | +0.27(+1.75%) |
Feb 17, 2009 | 15.62 | 15.74 | 15.30 | 15.43 | 27,576 | +0.03(+0.19%) |
Feb 13, 2009 | 15.30 | 15.65 | 15.30 | 15.40 | 21,632 | +0.68(+4.62%) |
Feb 12, 2009 | 14.60 | 15.00 | 14.59 | 14.72 | 52,472 | -0.58(-3.79%) |
Feb 11, 2009 | 15.28 | 15.45 | 15.20 | 15.30 | 36,452 | +0.35(+2.34%) |
Feb 10, 2009 | 15.64 | 15.75 | 14.35 | 14.95 | 34,632 | -1.10(-6.85%) |
Feb 09, 2009 | 16.00 | 16.15 | 15.84 | 16.05 | 18,253 | +0.25(+1.58%) |
Feb 06, 2009 | 15.47 | 15.98 | 15.47 | 15.80 | 21,363 | +0.45(+2.93%) |
Feb 05, 2009 | 14.99 | 15.54 | 14.82 | 15.35 | 21,445 | +0.26(+1.72%) |
Feb 04, 2009 | 14.88 | 15.35 | 14.85 | 15.09 | 29,605 | +0.29(+1.96%) |
Feb 03, 2009 | 14.42 | 14.93 | 14.38 | 14.80 | 24,063 | +0.31(+2.14%) |