Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 14.78 | 14.78 | 14.58 | 14.62 | 82,028 | -0.04(-0.30%) |
Apr 29, 2009 | 14.58 | 14.83 | 14.58 | 14.67 | 70,439 | +0.27(+1.85%) |
Apr 28, 2009 | 14.19 | 14.50 | 14.19 | 14.40 | 36,984 | +0.10(+0.68%) |
Apr 27, 2009 | 14.26 | 14.48 | 14.25 | 14.30 | 81,338 | -0.04(-0.31%) |
Apr 24, 2009 | 14.53 | 14.53 | 14.35 | 14.35 | 44,119 | +0.01(+0.09%) |
Apr 23, 2009 | 14.30 | 14.35 | 14.08 | 14.33 | 68,176 | +0.14(+1.00%) |
Apr 22, 2009 | 14.22 | 14.36 | 14.18 | 14.19 | 51,313 | -0.19(-1.34%) |
Apr 21, 2009 | 14.16 | 14.39 | 14.16 | 14.38 | 222,050 | +0.18(+1.24%) |
Apr 20, 2009 | 14.33 | 14.40 | 14.18 | 14.21 | 92,210 | -0.28(-1.93%) |
Apr 17, 2009 | 14.59 | 14.60 | 14.46 | 14.49 | 90,593 | -0.15(-0.99%) |
Apr 16, 2009 | 14.55 | 14.64 | 14.43 | 14.63 | 81,272 | +0.13(+0.88%) |
Apr 15, 2009 | 14.19 | 14.51 | 14.19 | 14.51 | 105,368 | +0.33(+2.33%) |
Apr 14, 2009 | 14.31 | 14.31 | 14.14 | 14.17 | 742,876 | -0.25(-1.73%) |
Apr 13, 2009 | 14.33 | 14.52 | 14.33 | 14.42 | 122,546 | +0.04(+0.28%) |
Apr 09, 2009 | 14.66 | 14.66 | 14.32 | 14.38 | 112,701 | -0.04(-0.30%) |
Apr 08, 2009 | 14.42 | 14.51 | 14.35 | 14.43 | 258,709 | +0.08(+0.59%) |
Apr 07, 2009 | 14.18 | 14.49 | 14.18 | 14.34 | 39,896 | -0.13(-0.93%) |
Apr 06, 2009 | 14.45 | 14.55 | 14.35 | 14.48 | 38,501 | -0.10(-0.67%) |
Apr 03, 2009 | 14.63 | 14.63 | 14.42 | 14.58 | 235,923 | -0.09(-0.60%) |
Apr 02, 2009 | 14.66 | 14.82 | 14.57 | 14.66 | 86,645 | +0.28(+1.92%) |
Apr 01, 2009 | 13.96 | 14.39 | 13.96 | 14.39 | 40,517 | +0.30(+2.16%) |
Mar 31, 2009 | 14.15 | 14.26 | 14.04 | 14.08 | 130,732 | +0.20(+1.46%) |
Mar 30, 2009 | 13.93 | 14.05 | 13.51 | 13.88 | 224,295 | -0.59(-4.08%) |
Mar 26, 2009 | 14.44 | 14.47 | 14.30 | 14.47 | 247,106 | +0.11(+0.78%) |
Mar 25, 2009 | 14.29 | 14.49 | 14.15 | 14.36 | 114,416 | +0.12(+0.85%) |
Mar 24, 2009 | 14.21 | 14.32 | 14.18 | 14.24 | 94,078 | -0.02(-0.17%) |
Mar 23, 2009 | 14.06 | 14.26 | 14.01 | 14.26 | 120,857 | +0.65(+4.79%) |
Mar 20, 2009 | 13.76 | 13.86 | 13.61 | 13.61 | 77,135 | -0.10(-0.71%) |
Mar 19, 2009 | 14.11 | 14.11 | 13.69 | 13.71 | 90,915 | -0.22(-1.60%) |
Mar 18, 2009 | 13.76 | 14.07 | 13.61 | 13.93 | 99,478 | +0.03(+0.24%) |
Mar 17, 2009 | 13.70 | 13.90 | 13.66 | 13.90 | 67,519 | +0.21(+1.57%) |
Mar 16, 2009 | 13.70 | 13.91 | 13.65 | 13.68 | 205,033 | +0.10(+0.75%) |
Mar 13, 2009 | 13.51 | 13.61 | 13.45 | 13.58 | 0 | +0.12(+0.88%) |
Mar 12, 2009 | 13.14 | 13.51 | 13.05 | 13.46 | 189,739 | +0.33(+2.55%) |
Mar 11, 2009 | 13.22 | 13.24 | 13.06 | 13.13 | 135,826 | -0.00(-0.03%) |
Mar 10, 2009 | 12.94 | 13.16 | 12.93 | 13.13 | 82,075 | +0.42(+3.32%) |
Mar 09, 2009 | 12.79 | 12.92 | 12.67 | 12.71 | 75,956 | -0.26(-2.00%) |
Mar 06, 2009 | 13.05 | 13.10 | 12.74 | 12.97 | 0 | +0.09(+0.72%) |
Mar 05, 2009 | 13.13 | 13.14 | 12.87 | 12.88 | 108,522 | -0.35(-2.62%) |
Mar 04, 2009 | 13.11 | 13.39 | 13.00 | 13.22 | 118,832 | +0.09(+0.67%) |
Mar 02, 2009 | 13.37 | 13.42 | 13.12 | 13.13 | 236,213 | -0.47(-3.43%) |
Feb 27, 2009 | 13.39 | 13.78 | 13.39 | 13.60 | 0 | +0.08(+0.60%) |
Feb 26, 2009 | 13.97 | 13.97 | 13.49 | 13.52 | 229,816 | -0.33(-2.37%) |
Feb 25, 2009 | 13.91 | 14.01 | 13.73 | 13.85 | 145,928 | -0.21(-1.51%) |
Feb 24, 2009 | 13.80 | 14.07 | 13.71 | 14.06 | 137,807 | +0.38(+2.79%) |
Feb 23, 2009 | 14.22 | 14.22 | 13.65 | 13.68 | 203,644 | -0.44(-3.13%) |
Feb 20, 2009 | 14.01 | 14.25 | 13.94 | 14.12 | 324,034 | -0.09(-0.62%) |
Feb 19, 2009 | 14.30 | 14.42 | 14.18 | 14.21 | 207,067 | +0.19(+1.37%) |
Feb 18, 2009 | 14.12 | 14.12 | 13.93 | 14.02 | 240,140 | -0.01(-0.10%) |
Feb 17, 2009 | 14.00 | 14.58 | 13.94 | 14.03 | 83,067 | -0.36(-2.53%) |
Feb 13, 2009 | 14.46 | 14.53 | 14.35 | 14.39 | 98,358 | -0.12(-0.84%) |
Feb 12, 2009 | 14.18 | 14.52 | 13.78 | 14.52 | 154,833 | +0.12(+0.82%) |
Feb 11, 2009 | 14.41 | 14.47 | 14.30 | 14.40 | 164,595 | +0.10(+0.71%) |
Feb 10, 2009 | 14.72 | 14.77 | 14.19 | 14.30 | 161,272 | -0.59(-3.97%) |
Feb 09, 2009 | 15.00 | 15.00 | 14.82 | 14.89 | 389,453 | -0.08(-0.52%) |
Feb 06, 2009 | 14.69 | 15.03 | 14.69 | 14.96 | 870,459 | +0.23(+1.54%) |
Feb 05, 2009 | 14.49 | 14.78 | 14.42 | 14.74 | 179,992 | +0.13(+0.92%) |
Feb 04, 2009 | 14.93 | 15.61 | 14.60 | 14.60 | 2,590,974 | -0.46(-3.03%) |
Feb 03, 2009 | 14.80 | 15.14 | 14.67 | 15.06 | 750,893 | +0.38(+2.60%) |