Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 18.13 | 19.04 | 17.90 | 18.75 | 206,353 | +0.84(+4.69%) |
Apr 29, 2009 | 18.10 | 18.50 | 17.38 | 17.91 | 166,437 | -0.09(-0.50%) |
Apr 28, 2009 | 17.09 | 18.20 | 16.91 | 18.00 | 99,752 | +0.79(+4.59%) |
Apr 27, 2009 | 17.10 | 17.79 | 16.81 | 17.21 | 196,262 | -0.15(-0.86%) |
Apr 24, 2009 | 18.20 | 18.20 | 16.96 | 17.36 | 178,124 | -0.75(-4.14%) |
Apr 23, 2009 | 17.67 | 18.19 | 17.25 | 18.11 | 201,415 | +0.41(+2.32%) |
Apr 22, 2009 | 17.36 | 18.35 | 17.26 | 17.70 | 91,437 | +0.06(+0.34%) |
Apr 21, 2009 | 16.81 | 17.82 | 16.81 | 17.64 | 79,491 | +0.72(+4.26%) |
Apr 20, 2009 | 17.03 | 17.47 | 16.67 | 16.92 | 87,674 | -0.39(-2.25%) |
Apr 17, 2009 | 16.97 | 17.51 | 16.74 | 17.31 | 68,291 | +0.40(+2.37%) |
Apr 16, 2009 | 16.50 | 17.12 | 16.25 | 16.91 | 72,457 | +0.43(+2.61%) |
Apr 15, 2009 | 15.70 | 16.48 | 15.65 | 16.48 | 48,345 | +0.68(+4.30%) |
Apr 14, 2009 | 16.07 | 16.31 | 15.77 | 15.80 | 62,597 | -0.57(-3.48%) |
Apr 13, 2009 | 16.58 | 16.64 | 15.83 | 16.37 | 58,258 | -0.34(-2.03%) |
Apr 09, 2009 | 16.09 | 16.83 | 15.77 | 16.71 | 124,502 | +0.75(+4.70%) |
Apr 08, 2009 | 16.65 | 17.05 | 15.19 | 15.96 | 166,249 | -0.64(-3.86%) |
Apr 07, 2009 | 16.91 | 17.21 | 16.59 | 16.60 | 88,411 | -0.45(-2.64%) |
Apr 06, 2009 | 17.00 | 17.45 | 16.71 | 17.05 | 128,593 | -0.18(-1.04%) |
Apr 03, 2009 | 16.98 | 17.39 | 16.53 | 17.23 | 91,524 | +0.17(+1.00%) |
Apr 02, 2009 | 16.00 | 17.33 | 15.90 | 17.06 | 238,593 | +0.99(+6.16%) |
Apr 01, 2009 | 14.99 | 16.12 | 14.93 | 16.07 | 163,059 | +0.81(+5.31%) |
Mar 31, 2009 | 15.04 | 15.49 | 14.65 | 15.26 | 102,881 | +0.33(+2.21%) |
Mar 30, 2009 | 15.00 | 15.40 | 14.37 | 14.93 | 86,996 | -0.57(-3.68%) |
Mar 26, 2009 | 15.14 | 15.50 | 14.77 | 15.50 | 157,154 | +0.49(+3.26%) |
Mar 25, 2009 | 14.50 | 15.01 | 14.35 | 15.01 | 190,473 | +0.55(+3.80%) |
Mar 24, 2009 | 14.91 | 15.08 | 14.45 | 14.46 | 156,149 | -0.68(-4.49%) |
Mar 23, 2009 | 14.84 | 15.50 | 14.68 | 15.14 | 192,658 | +0.11(+0.73%) |
Mar 20, 2009 | 15.94 | 15.94 | 14.97 | 15.03 | 152,014 | -0.77(-4.87%) |
Mar 19, 2009 | 16.94 | 16.94 | 15.75 | 15.80 | 142,917 | -0.95(-5.67%) |
Mar 18, 2009 | 17.40 | 17.49 | 16.43 | 16.75 | 191,495 | -0.80(-4.56%) |
Mar 17, 2009 | 16.76 | 17.55 | 16.52 | 17.55 | 151,624 | +0.73(+4.34%) |
Mar 16, 2009 | 16.55 | 17.23 | 16.35 | 16.82 | 155,912 | +0.31(+1.88%) |
Mar 13, 2009 | 16.55 | 16.83 | 16.24 | 16.51 | 67,139 | -0.02(-0.12%) |
Mar 12, 2009 | 15.11 | 16.59 | 14.98 | 16.53 | 144,647 | +1.31(+8.61%) |
Mar 11, 2009 | 15.50 | 15.93 | 15.09 | 15.22 | 134,287 | -0.02(-0.13%) |
Mar 10, 2009 | 14.13 | 15.30 | 14.13 | 15.24 | 173,879 | +1.34(+9.64%) |
Mar 09, 2009 | 13.91 | 14.37 | 13.86 | 13.90 | 168,091 | -0.17(-1.21%) |
Mar 06, 2009 | 14.61 | 14.71 | 13.89 | 14.07 | 226,141 | -0.52(-3.56%) |
Mar 05, 2009 | 15.40 | 15.64 | 14.52 | 14.59 | 137,253 | -1.06(-6.77%) |
Mar 04, 2009 | 15.17 | 15.87 | 15.05 | 15.65 | 106,718 | +0.55(+3.64%) |
Mar 02, 2009 | 15.59 | 15.90 | 15.01 | 15.10 | 209,458 | -0.70(-4.43%) |
Feb 27, 2009 | 15.55 | 16.18 | 15.25 | 15.80 | 147,411 | -0.05(-0.32%) |
Feb 26, 2009 | 16.86 | 16.96 | 15.69 | 15.85 | 145,556 | -0.89(-5.32%) |
Feb 25, 2009 | 16.78 | 17.17 | 16.44 | 16.74 | 183,202 | -0.18(-1.06%) |
Feb 24, 2009 | 16.39 | 17.22 | 16.02 | 16.92 | 212,706 | +0.63(+3.87%) |
Feb 23, 2009 | 16.86 | 17.19 | 16.24 | 16.29 | 206,589 | -0.51(-3.04%) |
Feb 20, 2009 | 16.76 | 17.29 | 16.66 | 16.80 | 119,137 | -0.10(-0.59%) |
Feb 19, 2009 | 17.22 | 17.55 | 16.85 | 16.90 | 95,584 | -0.20(-1.17%) |
Feb 18, 2009 | 17.50 | 17.53 | 16.78 | 17.10 | 223,090 | -0.34(-1.95%) |
Feb 17, 2009 | 15.93 | 18.10 | 15.70 | 17.44 | 434,274 | +1.26(+7.79%) |
Feb 13, 2009 | 17.35 | 17.50 | 14.16 | 16.18 | 526,697 | -1.29(-7.38%) |
Feb 12, 2009 | 17.12 | 17.75 | 16.87 | 17.47 | 168,898 | +0.22(+1.28%) |
Feb 11, 2009 | 15.89 | 17.25 | 15.89 | 17.25 | 221,906 | +1.47(+9.32%) |
Feb 10, 2009 | 16.12 | 16.75 | 15.73 | 15.78 | 190,380 | -2.13(-11.89%) |
Feb 09, 2009 | 18.08 | 18.38 | 17.73 | 17.91 | 76,023 | -0.23(-1.27%) |
Feb 06, 2009 | 17.77 | 18.20 | 17.24 | 18.14 | 218,716 | +0.44(+2.49%) |
Feb 05, 2009 | 17.08 | 18.00 | 17.03 | 17.70 | 274,992 | +0.57(+3.33%) |
Feb 04, 2009 | 16.27 | 18.03 | 16.27 | 17.13 | 532,839 | +0.87(+5.35%) |
Feb 03, 2009 | 15.40 | 16.52 | 14.87 | 16.26 | 351,825 | +1.01(+6.62%) |