Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 13.57 | 13.74 | 13.50 | 13.56 | 188,459 | -0.04(-0.29%) |
Apr 29, 2009 | 13.43 | 13.80 | 13.43 | 13.60 | 105,201 | +0.16(+1.19%) |
Apr 28, 2009 | 13.38 | 13.60 | 13.23 | 13.44 | 76,644 | -0.76(-5.35%) |
Apr 27, 2009 | 13.98 | 14.50 | 13.86 | 14.20 | 117,383 | +0.63(+4.64%) |
Apr 24, 2009 | 13.87 | 14.06 | 13.56 | 13.57 | 13,270 | -0.07(-0.51%) |
Apr 23, 2009 | 13.71 | 13.88 | 13.52 | 13.64 | 15,225 | +0.04(+0.29%) |
Apr 22, 2009 | 13.51 | 13.79 | 13.48 | 13.60 | 21,277 | -1.19(-8.05%) |
Apr 21, 2009 | 14.14 | 14.79 | 14.09 | 14.79 | 44,008 | +0.54(+3.79%) |
Apr 20, 2009 | 14.30 | 14.30 | 14.07 | 14.25 | 26,586 | -0.10(-0.70%) |
Apr 17, 2009 | 14.21 | 14.42 | 14.17 | 14.35 | 28,611 | -0.01(-0.07%) |
Apr 16, 2009 | 14.26 | 14.55 | 14.16 | 14.36 | 25,006 | +0.25(+1.77%) |
Apr 15, 2009 | 14.00 | 14.38 | 14.00 | 14.11 | 17,669 | +0.65(+4.83%) |
Apr 14, 2009 | 13.81 | 13.81 | 13.45 | 13.46 | 95,961 | -0.01(-0.07%) |
Apr 13, 2009 | 13.68 | 13.90 | 13.40 | 13.47 | 35,248 | -0.03(-0.22%) |
Apr 09, 2009 | 13.71 | 13.71 | 13.25 | 13.50 | 28,302 | +0.01(+0.07%) |
Apr 08, 2009 | 13.61 | 13.73 | 13.35 | 13.49 | 50,353 | -0.27(-1.96%) |
Apr 07, 2009 | 13.68 | 13.86 | 13.54 | 13.76 | 44,900 | -0.09(-0.65%) |
Apr 06, 2009 | 13.90 | 14.10 | 13.70 | 13.85 | 191,096 | +0.34(+2.52%) |
Apr 03, 2009 | 13.40 | 13.65 | 13.19 | 13.51 | 278,104 | +0.14(+1.05%) |
Apr 02, 2009 | 13.48 | 13.65 | 13.26 | 13.37 | 117,267 | -0.18(-1.33%) |
Apr 01, 2009 | 13.30 | 13.65 | 13.27 | 13.55 | 175,470 | +0.18(+1.35%) |
Mar 31, 2009 | 12.90 | 13.75 | 12.80 | 13.37 | 226,284 | +0.67(+5.28%) |
Mar 30, 2009 | 12.83 | 12.95 | 12.52 | 12.70 | 152,457 | -0.37(-2.83%) |
Mar 26, 2009 | 13.29 | 13.39 | 13.05 | 13.07 | 41,609 | -0.78(-5.63%) |
Mar 25, 2009 | 13.74 | 14.00 | 13.49 | 13.85 | 89,242 | -0.05(-0.36%) |
Mar 24, 2009 | 14.30 | 14.34 | 13.76 | 13.90 | 37,758 | -0.31(-2.18%) |
Mar 23, 2009 | 14.20 | 14.44 | 13.91 | 14.21 | 23,580 | -0.14(-0.98%) |
Mar 20, 2009 | 14.13 | 14.64 | 14.13 | 14.35 | 47,007 | +0.61(+4.44%) |
Mar 19, 2009 | 14.23 | 14.27 | 13.74 | 13.74 | 18,581 | -0.12(-0.87%) |
Mar 18, 2009 | 13.92 | 14.64 | 13.73 | 13.86 | 35,418 | -0.18(-1.28%) |
Mar 17, 2009 | 13.94 | 14.16 | 13.82 | 14.04 | 60,759 | +0.49(+3.62%) |
Mar 16, 2009 | 13.93 | 13.97 | 13.55 | 13.55 | 36,630 | -0.05(-0.37%) |
Mar 13, 2009 | 13.54 | 13.70 | 13.47 | 13.60 | 36,509 | -0.15(-1.09%) |
Mar 12, 2009 | 13.30 | 13.75 | 13.27 | 13.75 | 77,783 | +0.68(+5.20%) |
Mar 11, 2009 | 13.36 | 13.43 | 12.86 | 13.07 | 38,590 | -0.80(-5.77%) |
Mar 10, 2009 | 13.33 | 14.06 | 13.33 | 13.87 | 76,673 | +0.71(+5.40%) |
Mar 09, 2009 | 13.53 | 13.57 | 13.15 | 13.16 | 68,584 | -0.99(-7.00%) |
Mar 06, 2009 | 14.15 | 14.40 | 13.83 | 14.15 | 324,375 | +0.12(+0.86%) |
Mar 05, 2009 | 14.34 | 14.45 | 14.03 | 14.03 | 212,330 | -0.47(-3.24%) |
Mar 04, 2009 | 14.07 | 14.50 | 13.99 | 14.50 | 548,850 | -0.25(-1.69%) |
Mar 02, 2009 | 15.00 | 15.20 | 14.73 | 14.75 | 238,293 | -1.10(-6.94%) |
Feb 27, 2009 | 15.03 | 16.00 | 15.03 | 15.85 | 617,665 | +0.70(+4.62%) |
Feb 26, 2009 | 15.44 | 15.65 | 14.92 | 15.15 | 1,107,899 | -0.47(-3.01%) |
Feb 25, 2009 | 14.90 | 16.20 | 14.58 | 15.62 | 229,198 | +0.35(+2.29%) |
Feb 24, 2009 | 15.19 | 15.55 | 14.94 | 15.27 | 65,290 | +0.17(+1.13%) |
Feb 23, 2009 | 15.41 | 15.73 | 14.91 | 15.10 | 71,672 | -0.17(-1.11%) |
Feb 20, 2009 | 15.03 | 15.84 | 14.91 | 15.27 | 29,636 | -0.07(-0.46%) |
Feb 19, 2009 | 15.49 | 15.50 | 15.21 | 15.34 | 34,312 | -0.06(-0.39%) |
Feb 18, 2009 | 15.41 | 15.60 | 15.25 | 15.40 | 51,656 | -0.75(-4.64%) |
Feb 17, 2009 | 15.70 | 16.25 | 15.58 | 16.15 | 51,975 | -0.80(-4.72%) |
Feb 13, 2009 | 16.60 | 16.95 | 16.50 | 16.95 | 89,110 | +0.41(+2.48%) |
Feb 12, 2009 | 15.85 | 16.54 | 15.85 | 16.54 | 38,922 | +0.14(+0.85%) |
Feb 11, 2009 | 16.20 | 16.75 | 16.06 | 16.40 | 15,382 | -0.29(-1.74%) |
Feb 10, 2009 | 16.76 | 16.94 | 16.32 | 16.69 | 45,314 | +0.58(+3.60%) |
Feb 09, 2009 | 16.18 | 16.70 | 15.90 | 16.11 | 101,936 | -0.14(-0.86%) |
Feb 06, 2009 | 16.05 | 16.65 | 15.91 | 16.25 | 45,545 | -0.20(-1.22%) |
Feb 05, 2009 | 15.41 | 16.45 | 15.41 | 16.45 | 45,749 | +1.13(+7.38%) |
Feb 04, 2009 | 15.16 | 15.70 | 15.15 | 15.32 | 56,983 | -0.38(-2.42%) |
Feb 03, 2009 | 14.94 | 15.85 | 14.80 | 15.70 | 658,516 | +0.70(+4.67%) |