Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 17.95 | 18.45 | 16.44 | 16.47 | 7,776,659 | -1.03(-5.87%) |
Apr 29, 2009 | 16.40 | 17.80 | 16.40 | 17.49 | 6,903,230 | +1.25(+7.69%) |
Apr 28, 2009 | 16.00 | 16.48 | 15.67 | 16.25 | 5,352,030 | +0.00(+0.00%) |
Apr 27, 2009 | 16.38 | 16.70 | 16.19 | 16.25 | 5,906,064 | -0.40(-2.42%) |
Apr 24, 2009 | 16.04 | 16.83 | 15.83 | 16.65 | 6,181,506 | +0.74(+4.63%) |
Apr 23, 2009 | 15.89 | 16.04 | 15.45 | 15.91 | 5,312,289 | -0.01(-0.05%) |
Apr 22, 2009 | 15.56 | 16.19 | 15.38 | 15.92 | 3,871,745 | +0.17(+1.09%) |
Apr 21, 2009 | 15.77 | 16.00 | 15.58 | 15.75 | 3,532,367 | -0.03(-0.22%) |
Apr 20, 2009 | 16.29 | 16.39 | 15.50 | 15.78 | 3,294,622 | -0.86(-5.14%) |
Apr 17, 2009 | 16.84 | 16.84 | 16.22 | 16.64 | 3,927,391 | -0.03(-0.21%) |
Apr 16, 2009 | 16.25 | 16.93 | 16.16 | 16.67 | 4,163,793 | +0.54(+3.34%) |
Apr 15, 2009 | 16.19 | 16.21 | 15.91 | 16.13 | 3,901,787 | -0.17(-1.05%) |
Apr 14, 2009 | 16.24 | 16.45 | 15.89 | 16.31 | 4,453,626 | -0.09(-0.52%) |
Apr 13, 2009 | 16.01 | 16.55 | 15.84 | 16.39 | 3,332,212 | +0.18(+1.11%) |
Apr 10, 2009 | 16.48 | 16.48 | 15.24 | 16.21 | 3,644,392 | +0.00(+0.00%) |
Apr 09, 2009 | 16.48 | 16.48 | 15.24 | 16.21 | 3,644,392 | +0.44(+2.82%) |
Apr 08, 2009 | 15.51 | 16.00 | 15.20 | 15.77 | 3,294,366 | +0.32(+2.05%) |
Apr 07, 2009 | 15.59 | 15.84 | 15.31 | 15.45 | 3,231,334 | -0.50(-3.11%) |
Apr 06, 2009 | 16.66 | 16.66 | 15.36 | 15.95 | 6,970,912 | -0.95(-5.62%) |
Apr 03, 2009 | 16.68 | 17.11 | 16.28 | 16.90 | 4,830,123 | +0.38(+2.28%) |
Apr 02, 2009 | 15.96 | 16.74 | 15.32 | 16.52 | 6,408,385 | +0.93(+5.99%) |