Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 17.14 | 17.25 | 16.85 | 16.92 | 418,308 | -0.00(-0.03%) |
Apr 29, 2009 | 16.72 | 17.09 | 16.69 | 16.92 | 292,651 | +0.38(+2.28%) |
Apr 28, 2009 | 16.45 | 16.73 | 16.38 | 16.54 | 338,019 | -0.05(-0.28%) |
Apr 27, 2009 | 16.53 | 16.81 | 16.52 | 16.59 | 151,126 | -0.16(-0.94%) |
Apr 24, 2009 | 16.63 | 16.88 | 16.55 | 16.75 | 797,904 | +0.28(+1.72%) |
Apr 23, 2009 | 16.37 | 16.48 | 16.16 | 16.47 | 613,538 | +0.14(+0.84%) |
Apr 22, 2009 | 16.29 | 16.69 | 16.24 | 16.33 | 717,047 | -0.10(-0.62%) |
Apr 21, 2009 | 16.00 | 16.43 | 15.97 | 16.43 | 674,063 | +0.36(+2.25%) |
Apr 20, 2009 | 16.54 | 16.54 | 16.07 | 16.07 | 584,915 | -0.76(-4.50%) |
Apr 17, 2009 | 16.79 | 16.92 | 16.63 | 16.83 | 315,464 | +0.12(+0.73%) |
Apr 16, 2009 | 16.56 | 16.83 | 16.37 | 16.71 | 292,862 | +0.26(+1.60%) |
Apr 15, 2009 | 16.16 | 16.46 | 16.12 | 16.44 | 382,278 | +0.18(+1.11%) |
Apr 14, 2009 | 16.42 | 16.56 | 16.23 | 16.26 | 523,212 | -0.32(-1.94%) |
Apr 13, 2009 | 16.44 | 16.67 | 16.31 | 16.58 | 284,745 | +0.04(+0.26%) |
Apr 09, 2009 | 16.31 | 16.54 | 16.28 | 16.54 | 291,088 | +0.64(+3.99%) |
Apr 08, 2009 | 15.78 | 15.95 | 15.71 | 15.91 | 157,214 | +0.20(+1.30%) |
Apr 07, 2009 | 15.87 | 15.92 | 15.70 | 15.70 | 242,153 | -0.42(-2.60%) |
Apr 06, 2009 | 16.10 | 16.13 | 15.88 | 16.12 | 110,895 | -0.12(-0.72%) |
Apr 03, 2009 | 16.10 | 16.24 | 15.93 | 16.24 | 209,287 | +0.21(+1.30%) |
Apr 02, 2009 | 16.00 | 16.30 | 15.94 | 16.03 | 952,409 | +0.45(+2.89%) |
Apr 01, 2009 | 15.11 | 15.64 | 15.06 | 15.58 | 387,234 | +0.27(+1.77%) |
Mar 31, 2009 | 15.32 | 15.59 | 15.22 | 15.31 | 328,372 | +0.16(+1.06%) |
Mar 30, 2009 | 15.33 | 15.33 | 15.00 | 15.15 | 385,911 | -0.85(-5.32%) |
Mar 26, 2009 | 15.82 | 16.02 | 15.67 | 16.00 | 397,629 | +0.34(+2.18%) |
Mar 25, 2009 | 15.58 | 15.88 | 15.20 | 15.66 | 440,267 | +0.09(+0.55%) |
Mar 24, 2009 | 15.73 | 15.92 | 15.57 | 15.57 | 226,466 | -0.33(-2.10%) |
Mar 23, 2009 | 15.43 | 15.91 | 15.40 | 15.91 | 717,060 | +1.06(+7.16%) |
Mar 20, 2009 | 15.20 | 15.26 | 14.81 | 14.84 | 211,982 | -0.33(-2.17%) |
Mar 19, 2009 | 15.56 | 15.56 | 15.13 | 15.17 | 346,715 | -0.17(-1.12%) |
Mar 18, 2009 | 14.93 | 15.52 | 14.79 | 15.34 | 545,487 | +0.33(+2.19%) |
Mar 17, 2009 | 14.59 | 15.02 | 14.49 | 15.01 | 230,377 | +0.47(+3.24%) |
Mar 16, 2009 | 14.80 | 14.96 | 14.54 | 14.54 | 366,459 | -0.07(-0.51%) |
Mar 13, 2009 | 14.62 | 14.67 | 14.37 | 14.62 | 0 | +0.16(+1.11%) |
Mar 12, 2009 | 13.95 | 14.56 | 13.86 | 14.46 | 375,604 | +0.53(+3.79%) |
Mar 11, 2009 | 14.02 | 14.14 | 13.79 | 13.93 | 270,638 | +0.07(+0.52%) |
Mar 10, 2009 | 13.34 | 13.88 | 13.34 | 13.86 | 355,022 | +0.77(+5.86%) |
Mar 09, 2009 | 13.04 | 13.43 | 13.01 | 13.09 | 491,687 | -0.12(-0.88%) |
Mar 06, 2009 | 13.32 | 13.50 | 12.88 | 13.21 | 0 | -0.01(-0.09%) |
Mar 05, 2009 | 13.45 | 13.61 | 13.20 | 13.22 | 194,842 | -0.57(-4.12%) |
Mar 04, 2009 | 13.69 | 13.99 | 13.55 | 13.79 | 219,011 | +0.22(+1.65%) |
Mar 02, 2009 | 13.93 | 14.02 | 13.51 | 13.56 | 527,533 | -0.67(-4.71%) |
Feb 27, 2009 | 14.23 | 14.52 | 14.18 | 14.23 | 0 | -0.28(-1.92%) |
Feb 26, 2009 | 14.92 | 15.03 | 14.50 | 14.51 | 230,316 | -0.22(-1.52%) |
Feb 25, 2009 | 14.81 | 15.03 | 14.51 | 14.74 | 424,309 | -0.14(-0.95%) |
Feb 24, 2009 | 14.50 | 14.96 | 14.37 | 14.88 | 350,218 | +0.54(+3.77%) |
Feb 23, 2009 | 15.05 | 15.05 | 14.34 | 14.34 | 369,368 | -0.53(-3.58%) |
Feb 20, 2009 | 14.91 | 15.03 | 14.55 | 14.87 | 447,311 | -0.18(-1.17%) |
Feb 19, 2009 | 15.36 | 15.41 | 14.99 | 15.05 | 518,500 | -0.16(-1.03%) |
Feb 18, 2009 | 15.37 | 15.37 | 15.05 | 15.20 | 582,623 | -0.04(-0.23%) |
Feb 17, 2009 | 15.43 | 15.51 | 15.24 | 15.24 | 448,580 | -0.66(-4.15%) |
Feb 13, 2009 | 16.10 | 16.18 | 15.90 | 15.90 | 152,658 | -0.20(-1.27%) |
Feb 12, 2009 | 15.80 | 16.10 | 15.59 | 16.10 | 482,542 | +0.04(+0.22%) |
Feb 11, 2009 | 16.05 | 16.15 | 15.85 | 16.07 | 237,556 | +0.10(+0.64%) |
Feb 10, 2009 | 16.58 | 16.72 | 15.86 | 15.96 | 381,302 | -0.78(-4.66%) |
Feb 09, 2009 | 16.69 | 16.84 | 16.58 | 16.74 | 184,881 | +0.05(+0.31%) |
Feb 06, 2009 | 16.27 | 16.75 | 16.27 | 16.69 | 536,892 | +0.47(+2.93%) |
Feb 05, 2009 | 15.88 | 16.35 | 15.76 | 16.22 | 259,217 | +0.22(+1.40%) |
Feb 04, 2009 | 16.14 | 16.36 | 15.92 | 16.00 | 153,979 | -0.08(-0.49%) |
Feb 03, 2009 | 15.96 | 16.14 | 15.78 | 16.07 | 186,151 | +0.23(+1.44%) |