Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 14.26 | 14.72 | 13.58 | 13.63 | 452,719 | -0.63(-4.44%) |
Apr 29, 2009 | 13.40 | 14.37 | 13.40 | 14.26 | 728,342 | +1.29(+9.97%) |
Apr 28, 2009 | 13.08 | 13.25 | 12.73 | 12.97 | 382,382 | -0.23(-1.74%) |
Apr 27, 2009 | 13.83 | 14.00 | 12.99 | 13.19 | 621,669 | -0.86(-6.10%) |
Apr 24, 2009 | 14.07 | 14.24 | 13.83 | 14.05 | 259,236 | +0.17(+1.26%) |
Apr 23, 2009 | 14.24 | 14.30 | 13.64 | 13.88 | 288,960 | -0.31(-2.15%) |
Apr 22, 2009 | 14.19 | 14.50 | 14.10 | 14.18 | 579,383 | +0.10(+0.74%) |
Apr 21, 2009 | 13.72 | 14.23 | 13.34 | 14.08 | 378,604 | +0.19(+1.38%) |
Apr 20, 2009 | 14.45 | 14.45 | 13.75 | 13.89 | 409,209 | -0.78(-5.32%) |
Apr 17, 2009 | 14.70 | 15.01 | 14.60 | 14.67 | 255,636 | +0.02(+0.11%) |
Apr 16, 2009 | 14.95 | 14.97 | 14.56 | 14.65 | 391,367 | -0.22(-1.47%) |
Apr 15, 2009 | 14.73 | 15.08 | 14.62 | 14.87 | 210,810 | +0.14(+0.93%) |
Apr 14, 2009 | 15.01 | 15.14 | 14.65 | 14.73 | 251,937 | -0.37(-2.42%) |
Apr 13, 2009 | 15.18 | 15.58 | 14.67 | 15.10 | 225,800 | -0.31(-2.02%) |
Apr 09, 2009 | 15.17 | 15.56 | 14.74 | 15.41 | 366,038 | +0.50(+3.37%) |
Apr 08, 2009 | 14.66 | 14.92 | 14.00 | 14.91 | 382,947 | +0.30(+2.06%) |
Apr 07, 2009 | 15.01 | 15.07 | 14.38 | 14.61 | 505,853 | -0.49(-3.22%) |
Apr 06, 2009 | 15.50 | 15.62 | 15.06 | 15.09 | 226,830 | -0.45(-2.91%) |
Apr 03, 2009 | 15.68 | 15.87 | 15.26 | 15.55 | 391,629 | -0.13(-0.80%) |
Apr 02, 2009 | 15.46 | 16.04 | 15.44 | 15.67 | 751,820 | +0.47(+3.09%) |
Apr 01, 2009 | 14.88 | 15.30 | 14.59 | 15.20 | 523,073 | +0.29(+1.94%) |
Mar 31, 2009 | 14.70 | 15.24 | 14.41 | 14.91 | 573,101 | +0.33(+2.24%) |
Mar 30, 2009 | 14.53 | 14.65 | 13.96 | 14.59 | 597,961 | -0.64(-4.19%) |
Mar 26, 2009 | 14.92 | 15.25 | 14.76 | 15.22 | 1,081,166 | +0.41(+2.76%) |
Mar 25, 2009 | 14.70 | 14.82 | 14.47 | 14.82 | 1,138,473 | +0.30(+2.07%) |
Mar 24, 2009 | 14.73 | 14.82 | 14.18 | 14.52 | 610,148 | -0.16(-1.12%) |
Mar 23, 2009 | 14.67 | 15.00 | 14.52 | 14.68 | 677,253 | +0.26(+1.78%) |
Mar 20, 2009 | 13.92 | 14.87 | 13.65 | 14.42 | 853,392 | +0.64(+4.63%) |
Mar 19, 2009 | 14.02 | 14.09 | 13.63 | 13.78 | 519,254 | -0.11(-0.82%) |
Mar 18, 2009 | 13.74 | 14.02 | 13.48 | 13.90 | 848,111 | +0.15(+1.07%) |
Mar 17, 2009 | 13.23 | 13.82 | 13.01 | 13.75 | 701,594 | +0.62(+4.74%) |
Mar 16, 2009 | 13.75 | 13.75 | 13.06 | 13.13 | 363,271 | -0.44(-3.26%) |
Mar 13, 2009 | 14.02 | 14.05 | 13.41 | 13.57 | 282,653 | -0.39(-2.78%) |
Mar 12, 2009 | 13.33 | 14.01 | 13.09 | 13.96 | 522,274 | +0.64(+4.84%) |
Mar 11, 2009 | 12.75 | 13.35 | 12.75 | 13.31 | 437,822 | +0.37(+2.82%) |
Mar 10, 2009 | 12.89 | 13.25 | 12.71 | 12.95 | 521,297 | +0.15(+1.19%) |
Mar 09, 2009 | 12.69 | 13.02 | 12.47 | 12.80 | 313,875 | -0.05(-0.42%) |
Mar 06, 2009 | 12.04 | 12.88 | 11.82 | 12.85 | 423,253 | +0.90(+7.53%) |
Mar 05, 2009 | 12.40 | 12.56 | 11.77 | 11.95 | 333,362 | -0.69(-5.48%) |
Mar 04, 2009 | 13.05 | 13.10 | 12.60 | 12.64 | 337,929 | -0.08(-0.60%) |
Mar 02, 2009 | 12.71 | 12.89 | 12.31 | 12.72 | 313,096 | -0.12(-0.94%) |
Feb 27, 2009 | 12.41 | 13.13 | 12.28 | 12.84 | 148,612 | +0.32(+2.53%) |
Feb 26, 2009 | 12.49 | 12.89 | 12.33 | 12.52 | 309,582 | +0.07(+0.57%) |
Feb 25, 2009 | 12.90 | 13.19 | 12.31 | 12.45 | 396,610 | -0.55(-4.24%) |
Feb 24, 2009 | 13.26 | 13.38 | 12.76 | 13.00 | 250,413 | -0.16(-1.20%) |
Feb 23, 2009 | 13.62 | 13.62 | 13.06 | 13.16 | 187,870 | -0.40(-2.98%) |
Feb 20, 2009 | 13.38 | 13.88 | 13.38 | 13.57 | 366,621 | +0.03(+0.20%) |
Feb 19, 2009 | 13.57 | 14.10 | 13.43 | 13.54 | 583,360 | +0.11(+0.85%) |
Feb 18, 2009 | 13.39 | 13.51 | 13.16 | 13.42 | 239,024 | +0.11(+0.86%) |
Feb 17, 2009 | 13.44 | 13.55 | 13.24 | 13.31 | 190,515 | -0.36(-2.63%) |
Feb 13, 2009 | 13.93 | 13.97 | 13.56 | 13.67 | 193,317 | -0.27(-1.96%) |
Feb 12, 2009 | 13.64 | 14.02 | 13.38 | 13.94 | 264,716 | +0.31(+2.28%) |
Feb 11, 2009 | 13.76 | 13.84 | 13.44 | 13.63 | 384,642 | -0.13(-0.95%) |
Feb 10, 2009 | 13.58 | 13.92 | 13.37 | 13.76 | 383,026 | +0.15(+1.08%) |
Feb 09, 2009 | 13.86 | 13.95 | 13.39 | 13.62 | 233,861 | -0.22(-1.62%) |
Feb 06, 2009 | 13.63 | 13.99 | 13.27 | 13.84 | 294,738 | +0.27(+1.97%) |
Feb 05, 2009 | 13.20 | 13.67 | 13.13 | 13.57 | 473,840 | +0.33(+2.47%) |
Feb 04, 2009 | 13.25 | 13.68 | 13.10 | 13.24 | 504,698 | -0.01(-0.04%) |
Feb 03, 2009 | 13.64 | 13.75 | 13.15 | 13.25 | 339,571 | -0.33(-2.45%) |