Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 15.76 | 15.84 | 15.52 | 15.54 | 46,711 | +0.10(+0.65%) |
Apr 29, 2009 | 15.36 | 15.62 | 15.36 | 15.44 | 16,671 | +0.28(+1.88%) |
Apr 28, 2009 | 15.05 | 15.84 | 15.02 | 15.15 | 29,123 | -0.11(-0.74%) |
Apr 27, 2009 | 15.23 | 15.52 | 15.17 | 15.27 | 22,413 | -0.34(-2.21%) |
Apr 24, 2009 | 15.34 | 15.64 | 15.25 | 15.61 | 27,001 | +0.63(+4.17%) |
Apr 23, 2009 | 15.02 | 15.11 | 14.83 | 14.98 | 41,309 | +0.00(+0.02%) |
Apr 22, 2009 | 15.00 | 15.48 | 14.98 | 14.98 | 18,245 | -0.21(-1.37%) |
Apr 21, 2009 | 14.41 | 15.22 | 13.66 | 15.19 | 74,352 | +0.55(+3.73%) |
Apr 20, 2009 | 15.49 | 15.49 | 14.64 | 14.64 | 31,826 | -1.19(-7.53%) |
Apr 17, 2009 | 15.57 | 16.01 | 15.56 | 15.84 | 16,869 | +0.18(+1.17%) |
Apr 16, 2009 | 15.50 | 15.77 | 15.18 | 15.65 | 32,846 | +0.28(+1.81%) |
Apr 15, 2009 | 14.86 | 15.39 | 14.83 | 15.37 | 20,658 | +0.47(+3.14%) |
Apr 14, 2009 | 15.50 | 15.50 | 14.90 | 14.90 | 78,696 | -0.71(-4.56%) |
Apr 13, 2009 | 15.14 | 15.69 | 15.08 | 15.62 | 274,705 | +0.34(+2.21%) |
Apr 09, 2009 | 14.21 | 15.28 | 14.21 | 15.28 | 96,671 | +1.11(+7.83%) |
Apr 08, 2009 | 14.10 | 14.23 | 13.98 | 14.17 | 37,958 | +0.08(+0.55%) |
Apr 07, 2009 | 14.19 | 14.32 | 14.09 | 14.09 | 108,942 | -0.43(-2.94%) |
Apr 06, 2009 | 14.46 | 14.55 | 14.29 | 14.52 | 27,141 | -0.07(-0.45%) |
Apr 03, 2009 | 14.34 | 14.58 | 14.17 | 14.58 | 59,210 | +0.18(+1.28%) |
Apr 02, 2009 | 14.42 | 14.49 | 14.27 | 14.40 | 32,649 | +0.49(+3.50%) |
Apr 01, 2009 | 13.36 | 13.99 | 13.36 | 13.91 | 47,558 | +0.31(+2.27%) |
Mar 31, 2009 | 13.41 | 13.81 | 13.41 | 13.60 | 81,148 | +0.28(+2.14%) |
Mar 30, 2009 | 13.62 | 13.62 | 13.24 | 13.32 | 79,928 | -1.10(-7.65%) |
Mar 26, 2009 | 14.42 | 14.47 | 14.12 | 14.42 | 39,526 | +0.23(+1.63%) |
Mar 25, 2009 | 14.25 | 14.45 | 13.63 | 14.19 | 61,823 | +0.07(+0.48%) |
Mar 24, 2009 | 14.18 | 14.46 | 14.04 | 14.12 | 62,527 | -0.21(-1.46%) |
Mar 23, 2009 | 13.79 | 14.33 | 13.79 | 14.33 | 75,200 | +0.93(+6.95%) |
Mar 20, 2009 | 13.62 | 13.69 | 13.34 | 13.40 | 18,889 | -0.37(-2.71%) |
Mar 19, 2009 | 14.53 | 14.53 | 13.75 | 13.78 | 69,249 | -0.43(-3.05%) |
Mar 18, 2009 | 13.59 | 14.32 | 13.46 | 14.21 | 40,535 | +0.63(+4.63%) |
Mar 17, 2009 | 13.14 | 13.58 | 13.02 | 13.58 | 63,994 | +0.44(+3.34%) |
Mar 16, 2009 | 13.53 | 13.71 | 13.14 | 13.14 | 63,769 | -0.12(-0.94%) |
Mar 13, 2009 | 13.25 | 13.30 | 12.90 | 13.27 | 0 | +0.24(+1.84%) |
Mar 12, 2009 | 12.30 | 13.10 | 12.13 | 13.03 | 66,734 | +0.73(+5.96%) |
Mar 11, 2009 | 12.37 | 12.52 | 12.05 | 12.29 | 37,714 | +0.23(+1.87%) |
Mar 10, 2009 | 11.42 | 12.10 | 10.98 | 12.07 | 83,921 | +0.93(+8.31%) |
Mar 09, 2009 | 10.94 | 11.31 | 10.94 | 11.14 | 216,247 | +0.04(+0.32%) |
Mar 06, 2009 | 11.20 | 11.34 | 10.74 | 11.11 | 0 | +0.07(+0.59%) |
Mar 05, 2009 | 11.36 | 11.44 | 10.97 | 11.04 | 67,353 | -0.56(-4.81%) |
Mar 04, 2009 | 11.37 | 11.82 | 11.36 | 11.60 | 61,442 | -0.13(-1.11%) |
Mar 02, 2009 | 12.12 | 12.12 | 11.66 | 11.73 | 149,892 | -0.66(-5.36%) |
Feb 27, 2009 | 12.46 | 12.74 | 12.39 | 12.39 | 0 | -0.54(-4.18%) |
Feb 26, 2009 | 13.21 | 13.45 | 12.89 | 12.93 | 48,211 | -0.02(-0.18%) |
Feb 25, 2009 | 12.75 | 13.28 | 12.60 | 12.96 | 135,857 | -0.05(-0.37%) |
Feb 24, 2009 | 12.44 | 13.04 | 12.30 | 13.01 | 91,816 | +0.62(+4.98%) |
Feb 23, 2009 | 13.01 | 13.01 | 12.39 | 12.39 | 205,996 | -0.47(-3.65%) |
Feb 20, 2009 | 12.65 | 12.96 | 12.32 | 12.86 | 49,820 | -0.07(-0.55%) |
Feb 19, 2009 | 13.47 | 13.47 | 12.92 | 12.93 | 105,638 | -0.34(-2.55%) |
Feb 18, 2009 | 13.46 | 13.46 | 13.06 | 13.27 | 63,205 | -0.11(-0.82%) |
Feb 17, 2009 | 13.65 | 14.25 | 13.38 | 13.38 | 37,810 | -0.77(-5.48%) |
Feb 13, 2009 | 14.54 | 14.54 | 14.15 | 14.15 | 145,272 | -0.40(-2.77%) |
Feb 12, 2009 | 14.45 | 14.55 | 13.94 | 14.55 | 39,937 | -0.09(-0.61%) |
Feb 11, 2009 | 14.48 | 14.72 | 14.42 | 14.64 | 42,145 | +0.22(+1.52%) |
Feb 10, 2009 | 15.24 | 15.38 | 14.35 | 14.42 | 69,854 | -1.06(-6.82%) |
Feb 09, 2009 | 15.33 | 15.60 | 15.20 | 15.48 | 31,075 | +0.24(+1.60%) |
Feb 06, 2009 | 14.72 | 15.29 | 14.72 | 15.24 | 56,657 | +0.72(+4.94%) |
Feb 05, 2009 | 14.29 | 14.71 | 14.07 | 14.52 | 58,779 | +0.05(+0.33%) |
Feb 04, 2009 | 14.84 | 14.98 | 14.47 | 14.47 | 146,577 | -0.30(-2.01%) |
Feb 03, 2009 | 14.83 | 14.90 | 14.59 | 14.77 | 27,677 | -0.04(-0.24%) |