Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 16.00 | 16.14 | 15.51 | 15.54 | 414,840 | -0.38(-2.38%) |
Apr 29, 2009 | 15.34 | 16.08 | 15.29 | 15.92 | 290,579 | +0.64(+4.22%) |
Apr 28, 2009 | 14.79 | 15.55 | 14.45 | 15.27 | 381,455 | +0.40(+2.67%) |
Apr 27, 2009 | 14.51 | 15.25 | 14.51 | 14.88 | 588,370 | +0.16(+1.09%) |
Apr 24, 2009 | 14.44 | 14.83 | 14.25 | 14.72 | 681,078 | +0.38(+2.64%) |
Apr 23, 2009 | 14.63 | 14.68 | 14.25 | 14.34 | 330,660 | -0.29(-2.01%) |
Apr 22, 2009 | 14.68 | 14.86 | 14.47 | 14.63 | 335,340 | -0.22(-1.47%) |
Apr 21, 2009 | 14.53 | 14.91 | 14.25 | 14.85 | 557,517 | +0.31(+2.15%) |
Apr 20, 2009 | 15.07 | 15.16 | 14.25 | 14.54 | 821,458 | -1.02(-6.57%) |
Apr 17, 2009 | 15.92 | 15.99 | 15.52 | 15.56 | 415,897 | -0.30(-1.91%) |
Apr 16, 2009 | 15.90 | 16.09 | 15.66 | 15.86 | 503,086 | +0.09(+0.60%) |
Apr 15, 2009 | 15.80 | 15.96 | 15.51 | 15.77 | 377,032 | -0.12(-0.77%) |
Apr 14, 2009 | 16.14 | 16.35 | 15.77 | 15.89 | 240,725 | -0.51(-3.12%) |
Apr 13, 2009 | 16.63 | 16.74 | 16.33 | 16.40 | 153,587 | -0.32(-1.93%) |
Apr 09, 2009 | 16.52 | 16.80 | 16.15 | 16.72 | 376,792 | +0.52(+3.21%) |
Apr 08, 2009 | 16.00 | 16.23 | 15.78 | 16.20 | 162,556 | +0.26(+1.60%) |
Apr 07, 2009 | 16.27 | 16.37 | 15.94 | 15.95 | 181,850 | -0.47(-2.88%) |
Apr 06, 2009 | 16.54 | 16.61 | 16.10 | 16.42 | 219,215 | -0.28(-1.70%) |
Apr 03, 2009 | 17.25 | 17.25 | 16.53 | 16.70 | 304,118 | -0.60(-3.45%) |
Apr 02, 2009 | 17.32 | 17.71 | 16.98 | 17.30 | 311,518 | +0.28(+1.67%) |
Apr 01, 2009 | 17.13 | 17.27 | 16.70 | 17.02 | 424,752 | -0.14(-0.83%) |
Mar 31, 2009 | 17.03 | 17.64 | 16.89 | 17.16 | 233,181 | +0.36(+2.14%) |
Mar 30, 2009 | 17.00 | 17.43 | 16.54 | 16.80 | 331,181 | -0.41(-2.37%) |
Mar 26, 2009 | 16.41 | 17.22 | 16.15 | 17.21 | 373,411 | +1.02(+6.32%) |
Mar 25, 2009 | 16.21 | 16.57 | 15.70 | 16.18 | 351,415 | +0.13(+0.83%) |
Mar 24, 2009 | 16.88 | 16.88 | 16.01 | 16.05 | 387,453 | -0.99(-5.83%) |
Mar 23, 2009 | 16.41 | 17.05 | 16.09 | 17.05 | 242,718 | +0.98(+6.13%) |
Mar 20, 2009 | 16.92 | 16.92 | 16.06 | 16.06 | 352,194 | -0.71(-4.23%) |
Mar 19, 2009 | 16.99 | 17.05 | 16.41 | 16.77 | 177,468 | -0.19(-1.12%) |
Mar 18, 2009 | 16.45 | 17.03 | 16.33 | 16.96 | 321,392 | +0.50(+3.05%) |
Mar 17, 2009 | 15.73 | 16.46 | 15.48 | 16.46 | 341,358 | +0.77(+4.89%) |
Mar 16, 2009 | 15.14 | 16.21 | 15.14 | 15.69 | 324,618 | -0.02(-0.12%) |
Mar 13, 2009 | 16.04 | 16.10 | 15.66 | 15.71 | 275,725 | -0.31(-1.95%) |
Mar 12, 2009 | 15.17 | 16.07 | 14.96 | 16.02 | 349,890 | +0.80(+5.22%) |
Mar 11, 2009 | 15.64 | 16.17 | 15.21 | 15.23 | 239,637 | -0.27(-1.71%) |
Mar 10, 2009 | 14.49 | 15.49 | 14.39 | 15.49 | 489,793 | +1.31(+9.21%) |
Mar 09, 2009 | 14.63 | 14.76 | 14.18 | 14.19 | 369,652 | -0.64(-4.34%) |
Mar 06, 2009 | 14.76 | 15.00 | 14.34 | 14.83 | 327,268 | +0.17(+1.16%) |
Mar 05, 2009 | 14.69 | 15.08 | 14.55 | 14.66 | 424,486 | -0.20(-1.34%) |
Mar 04, 2009 | 14.38 | 15.14 | 14.14 | 14.86 | 545,708 | -0.09(-0.63%) |
Mar 02, 2009 | 15.62 | 15.62 | 14.83 | 14.95 | 835,552 | -0.77(-4.88%) |
Feb 27, 2009 | 15.80 | 16.17 | 15.64 | 15.72 | 370,560 | -0.25(-1.54%) |
Feb 26, 2009 | 16.86 | 17.18 | 15.89 | 15.97 | 320,993 | -0.72(-4.31%) |
Feb 25, 2009 | 17.65 | 17.65 | 16.58 | 16.69 | 351,244 | -1.03(-5.83%) |
Feb 24, 2009 | 17.20 | 18.07 | 17.05 | 17.72 | 446,307 | +0.76(+4.47%) |
Feb 23, 2009 | 17.82 | 18.13 | 16.88 | 16.96 | 241,395 | -0.79(-4.43%) |
Feb 20, 2009 | 17.65 | 17.99 | 17.05 | 17.75 | 401,470 | -0.21(-1.16%) |
Feb 19, 2009 | 18.28 | 18.37 | 17.92 | 17.95 | 288,628 | -0.09(-0.47%) |
Feb 18, 2009 | 17.99 | 18.41 | 17.64 | 18.04 | 528,822 | +0.09(+0.48%) |
Feb 17, 2009 | 17.76 | 18.22 | 17.54 | 17.95 | 215,845 | -0.24(-1.30%) |
Feb 13, 2009 | 18.50 | 18.74 | 17.84 | 18.19 | 414,800 | -0.25(-1.34%) |
Feb 12, 2009 | 18.09 | 18.97 | 18.07 | 18.44 | 408,553 | -0.29(-1.57%) |
Feb 11, 2009 | 18.79 | 19.18 | 18.55 | 18.73 | 310,032 | -0.03(-0.15%) |
Feb 10, 2009 | 19.73 | 19.89 | 18.70 | 18.76 | 356,301 | -1.13(-5.67%) |
Feb 09, 2009 | 19.63 | 20.22 | 19.18 | 19.89 | 431,089 | +0.28(+1.45%) |
Feb 06, 2009 | 19.21 | 20.36 | 18.29 | 19.60 | 1,100,958 | -1.20(-5.78%) |
Feb 05, 2009 | 19.56 | 21.62 | 19.50 | 20.80 | 973,835 | +1.44(+7.43%) |
Feb 04, 2009 | 18.70 | 19.43 | 18.59 | 19.37 | 496,107 | +0.62(+3.34%) |
Feb 03, 2009 | 18.70 | 19.15 | 18.29 | 18.74 | 332,640 | +0.03(+0.15%) |