Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 17.26 | 17.57 | 16.44 | 16.50 | 443,361 | -0.55(-3.23%) |
Apr 29, 2009 | 16.32 | 17.49 | 16.18 | 17.05 | 445,691 | +0.83(+5.12%) |
Apr 28, 2009 | 16.01 | 16.43 | 16.01 | 16.22 | 340,038 | -0.05(-0.31%) |
Apr 27, 2009 | 16.40 | 16.76 | 16.21 | 16.27 | 406,246 | -0.41(-2.46%) |
Apr 24, 2009 | 16.76 | 16.87 | 16.47 | 16.68 | 516,992 | +0.09(+0.54%) |
Apr 23, 2009 | 17.46 | 17.74 | 16.50 | 16.59 | 347,953 | -0.78(-4.49%) |
Apr 22, 2009 | 17.30 | 18.01 | 17.25 | 17.37 | 320,144 | -0.18(-1.03%) |
Apr 21, 2009 | 15.97 | 17.64 | 15.94 | 17.55 | 380,237 | +1.46(+9.07%) |
Apr 20, 2009 | 16.04 | 16.32 | 15.84 | 16.09 | 304,745 | -0.39(-2.37%) |
Apr 17, 2009 | 16.32 | 16.62 | 16.00 | 16.48 | 497,557 | +0.21(+1.29%) |
Apr 16, 2009 | 16.32 | 16.48 | 16.06 | 16.27 | 321,718 | +0.17(+1.06%) |
Apr 15, 2009 | 15.72 | 16.16 | 15.70 | 16.10 | 188,683 | +0.21(+1.32%) |
Apr 14, 2009 | 16.33 | 16.68 | 15.71 | 15.89 | 262,898 | -0.77(-4.62%) |
Apr 13, 2009 | 16.43 | 16.68 | 16.01 | 16.66 | 201,237 | -0.04(-0.24%) |
Apr 09, 2009 | 16.00 | 16.77 | 15.92 | 16.70 | 213,275 | +0.70(+4.37%) |
Apr 08, 2009 | 15.67 | 16.00 | 15.47 | 16.00 | 128,972 | +0.50(+3.23%) |
Apr 07, 2009 | 15.71 | 15.98 | 15.40 | 15.50 | 296,558 | -0.50(-3.12%) |
Apr 06, 2009 | 16.00 | 16.27 | 15.68 | 16.00 | 257,296 | -0.43(-2.62%) |
Apr 03, 2009 | 16.41 | 16.63 | 16.19 | 16.43 | 293,644 | -0.03(-0.18%) |
Apr 02, 2009 | 15.13 | 16.62 | 14.94 | 16.46 | 484,311 | +1.39(+9.22%) |
Apr 01, 2009 | 15.11 | 15.31 | 14.77 | 15.07 | 253,573 | -0.14(-0.92%) |
Mar 31, 2009 | 14.59 | 15.66 | 14.57 | 15.21 | 475,524 | +0.77(+5.33%) |
Mar 30, 2009 | 14.47 | 14.92 | 13.94 | 14.44 | 271,587 | -1.19(-7.61%) |
Mar 26, 2009 | 14.90 | 15.76 | 14.57 | 15.63 | 469,721 | +0.93(+6.33%) |
Mar 25, 2009 | 14.83 | 15.12 | 14.02 | 14.70 | 278,110 | +0.03(+0.20%) |
Mar 24, 2009 | 14.62 | 15.13 | 14.38 | 14.67 | 332,570 | -0.17(-1.15%) |
Mar 23, 2009 | 14.21 | 14.84 | 13.99 | 14.84 | 267,621 | +1.05(+7.61%) |
Mar 20, 2009 | 14.04 | 14.43 | 13.77 | 13.79 | 292,616 | -0.10(-0.72%) |
Mar 19, 2009 | 14.14 | 14.28 | 13.87 | 13.89 | 196,661 | -0.16(-1.14%) |
Mar 18, 2009 | 13.93 | 14.12 | 13.70 | 14.05 | 484,312 | +0.09(+0.64%) |
Mar 17, 2009 | 13.58 | 13.96 | 13.48 | 13.96 | 337,238 | +0.34(+2.50%) |
Mar 16, 2009 | 14.06 | 14.14 | 13.56 | 13.62 | 272,286 | -0.27(-1.94%) |
Mar 13, 2009 | 13.62 | 14.05 | 13.35 | 13.89 | 473,495 | +0.39(+2.89%) |
Mar 12, 2009 | 13.02 | 13.62 | 12.65 | 13.50 | 535,500 | +0.45(+3.45%) |
Mar 11, 2009 | 13.27 | 13.50 | 12.92 | 13.05 | 384,648 | -0.17(-1.29%) |
Mar 10, 2009 | 12.85 | 13.34 | 11.98 | 13.22 | 446,937 | +0.74(+5.93%) |
Mar 09, 2009 | 12.34 | 12.73 | 12.00 | 12.48 | 298,389 | +0.04(+0.32%) |
Mar 06, 2009 | 12.68 | 12.87 | 11.90 | 12.44 | 424,332 | -0.22(-1.74%) |
Mar 05, 2009 | 13.02 | 13.34 | 12.60 | 12.66 | 272,650 | -0.67(-5.03%) |
Mar 04, 2009 | 12.50 | 13.56 | 12.35 | 13.33 | 480,622 | -0.08(-0.60%) |
Mar 02, 2009 | 14.24 | 14.24 | 13.36 | 13.41 | 363,961 | -1.06(-7.33%) |
Feb 27, 2009 | 13.81 | 14.80 | 13.51 | 14.47 | 460,553 | +0.38(+2.70%) |
Feb 26, 2009 | 14.12 | 14.40 | 13.73 | 14.09 | 343,016 | +0.06(+0.43%) |
Feb 25, 2009 | 14.33 | 14.41 | 13.79 | 14.03 | 298,340 | -0.38(-2.64%) |
Feb 24, 2009 | 13.80 | 14.49 | 13.51 | 14.41 | 449,536 | +0.78(+5.72%) |
Feb 23, 2009 | 14.32 | 14.60 | 13.60 | 13.63 | 314,305 | -0.63(-4.42%) |
Feb 20, 2009 | 14.32 | 14.78 | 14.00 | 14.26 | 578,710 | -0.34(-2.33%) |
Feb 19, 2009 | 15.05 | 15.11 | 14.50 | 14.60 | 333,272 | -0.30(-2.01%) |
Feb 18, 2009 | 15.06 | 15.36 | 14.79 | 14.90 | 437,658 | -0.04(-0.27%) |
Feb 17, 2009 | 14.75 | 15.24 | 14.71 | 14.94 | 390,853 | -0.38(-2.48%) |
Feb 13, 2009 | 15.21 | 15.73 | 15.07 | 15.32 | 463,422 | +0.13(+0.86%) |
Feb 12, 2009 | 14.67 | 15.21 | 14.33 | 15.19 | 646,634 | +0.61(+4.18%) |
Feb 11, 2009 | 14.00 | 14.61 | 13.85 | 14.58 | 500,321 | +0.60(+4.29%) |
Feb 10, 2009 | 14.89 | 14.96 | 13.89 | 13.98 | 827,581 | -0.94(-6.30%) |
Feb 09, 2009 | 13.53 | 14.99 | 13.53 | 14.92 | 1,421,464 | +1.29(+9.46%) |
Feb 06, 2009 | 12.94 | 14.00 | 12.88 | 13.63 | 816,822 | +0.64(+4.93%) |
Feb 05, 2009 | 13.00 | 13.24 | 12.86 | 12.99 | 528,416 | -0.07(-0.54%) |
Feb 04, 2009 | 13.03 | 13.35 | 13.00 | 13.06 | 374,436 | -0.01(-0.08%) |
Feb 03, 2009 | 13.49 | 13.55 | 12.90 | 13.07 | 499,280 | -0.24(-1.80%) |