Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 18.77 | 18.77 | 18.51 | 18.52 | 6,694 | +0.05(+0.28%) |
Apr 29, 2009 | 18.42 | 18.60 | 18.42 | 18.47 | 27,270 | +0.18(+0.97%) |
Apr 28, 2009 | 18.05 | 18.29 | 18.05 | 18.29 | 4,053 | +0.19(+1.07%) |
Apr 27, 2009 | 18.15 | 18.35 | 17.77 | 18.10 | 3,724 | -0.19(-1.06%) |
Apr 24, 2009 | 18.18 | 18.42 | 18.18 | 18.29 | 5,360 | +0.35(+1.94%) |
Apr 23, 2009 | 17.94 | 17.94 | 17.82 | 17.94 | 4,052 | -0.18(-0.98%) |
Apr 22, 2009 | 18.25 | 18.25 | 17.81 | 18.12 | 1,375 | +0.16(+0.91%) |
Apr 21, 2009 | 17.60 | 17.96 | 17.60 | 17.96 | 2,996 | +0.33(+1.89%) |
Apr 20, 2009 | 18.58 | 18.58 | 17.63 | 17.63 | 9,573 | -0.59(-3.21%) |
Apr 17, 2009 | 18.10 | 18.21 | 18.10 | 18.21 | 2,583 | -0.03(-0.19%) |
Apr 16, 2009 | 18.01 | 18.31 | 17.94 | 18.25 | 5,504 | +0.24(+1.33%) |
Apr 15, 2009 | 17.95 | 18.93 | 17.11 | 18.01 | 69,169 | +0.20(+1.13%) |
Apr 14, 2009 | 18.01 | 18.25 | 17.80 | 17.80 | 27,797 | -0.29(-1.58%) |
Apr 13, 2009 | 17.83 | 18.12 | 17.80 | 18.09 | 14,514 | +0.09(+0.52%) |
Apr 09, 2009 | 17.86 | 18.00 | 17.81 | 18.00 | 7,077 | +0.59(+3.38%) |
Apr 08, 2009 | 17.36 | 17.43 | 17.33 | 17.41 | 7,849 | +0.11(+0.64%) |
Apr 07, 2009 | 17.28 | 17.42 | 17.28 | 17.30 | 3,598 | -0.30(-1.73%) |
Apr 06, 2009 | 17.65 | 17.65 | 17.40 | 17.60 | 5,981 | -0.12(-0.66%) |
Apr 03, 2009 | 17.61 | 17.73 | 17.53 | 17.72 | 18,094 | +0.05(+0.31%) |
Apr 02, 2009 | 17.60 | 17.89 | 17.58 | 17.67 | 44,775 | +0.56(+3.26%) |
Apr 01, 2009 | 16.78 | 17.11 | 16.66 | 17.11 | 7,488 | +0.24(+1.42%) |
Mar 31, 2009 | 16.74 | 17.09 | 16.70 | 16.87 | 13,140 | +0.30(+1.80%) |
Mar 30, 2009 | 16.64 | 16.64 | 16.52 | 16.57 | 4,605 | -0.81(-4.69%) |
Mar 26, 2009 | 17.25 | 17.45 | 17.25 | 17.38 | 3,127 | +0.19(+1.11%) |
Mar 25, 2009 | 17.32 | 17.36 | 16.90 | 17.19 | 3,627 | +0.20(+1.18%) |
Mar 24, 2009 | 17.10 | 17.34 | 16.95 | 16.99 | 28,256 | -0.36(-2.05%) |
Mar 23, 2009 | 16.92 | 17.35 | 16.84 | 17.35 | 19,501 | +0.92(+5.61%) |
Mar 20, 2009 | 16.71 | 16.79 | 16.33 | 16.43 | 38,424 | -0.29(-1.71%) |
Mar 19, 2009 | 16.88 | 16.98 | 16.57 | 16.71 | 14,751 | -0.08(-0.46%) |
Mar 18, 2009 | 16.28 | 16.81 | 15.97 | 16.79 | 43,055 | +0.43(+2.60%) |
Mar 17, 2009 | 16.02 | 16.36 | 15.97 | 16.36 | 20,038 | +0.37(+2.32%) |
Mar 16, 2009 | 16.18 | 16.33 | 15.99 | 15.99 | 29,147 | -0.03(-0.19%) |
Mar 13, 2009 | 16.69 | 17.39 | 15.60 | 16.02 | 0 | +0.09(+0.53%) |
Mar 12, 2009 | 15.61 | 15.94 | 15.61 | 15.94 | 7,008 | +0.51(+3.31%) |
Mar 11, 2009 | 15.61 | 15.61 | 15.40 | 15.43 | 3,480 | +0.09(+0.56%) |
Mar 10, 2009 | 15.21 | 15.34 | 15.21 | 15.34 | 5,993 | +0.70(+4.76%) |
Mar 09, 2009 | 14.29 | 14.87 | 14.29 | 14.65 | 6,632 | -0.06(-0.42%) |
Mar 06, 2009 | 14.97 | 15.09 | 14.71 | 14.71 | 0 | -0.09(-0.63%) |
Mar 05, 2009 | 15.09 | 15.09 | 14.80 | 14.80 | 2,255 | -0.46(-2.99%) |
Mar 04, 2009 | 15.58 | 16.30 | 14.81 | 15.26 | 81,877 | +0.19(+1.23%) |
Mar 02, 2009 | 15.45 | 15.45 | 15.07 | 15.07 | 4,691 | -0.63(-4.04%) |
Feb 27, 2009 | 15.58 | 15.91 | 15.19 | 15.71 | 0 | -0.16(-1.01%) |
Feb 26, 2009 | 16.21 | 16.21 | 15.61 | 15.87 | 14,146 | -0.22(-1.36%) |
Feb 25, 2009 | 17.36 | 17.36 | 15.52 | 16.09 | 17,947 | -0.19(-1.19%) |
Feb 24, 2009 | 15.85 | 16.28 | 15.37 | 16.28 | 6,054 | +0.30(+1.89%) |
Feb 23, 2009 | 15.99 | 15.99 | 15.98 | 15.98 | 516 | -0.15(-0.96%) |
Feb 20, 2009 | 16.25 | 16.29 | 15.72 | 16.13 | 6,568 | -0.33(-2.02%) |
Feb 19, 2009 | 16.72 | 16.72 | 16.25 | 16.47 | 27,386 | -0.12(-0.70%) |
Feb 18, 2009 | 16.70 | 16.70 | 16.58 | 16.58 | 9,780 | -0.06(-0.37%) |
Feb 17, 2009 | 16.76 | 16.83 | 16.54 | 16.64 | 74,986 | -0.65(-3.76%) |
Feb 13, 2009 | 17.41 | 17.41 | 17.12 | 17.29 | 387,163 | +0.08(+0.45%) |
Feb 12, 2009 | 17.03 | 17.45 | 17.03 | 17.22 | 580 | -0.06(-0.36%) |
Feb 11, 2009 | 17.49 | 17.49 | 17.12 | 17.28 | 11,755 | -0.15(-0.89%) |
Feb 10, 2009 | 17.58 | 17.69 | 17.32 | 17.43 | 5,858 | -0.39(-2.17%) |
Feb 09, 2009 | 18.62 | 18.62 | 17.80 | 17.82 | 14,809 | +0.02(+0.09%) |
Feb 06, 2009 | 17.80 | 17.80 | 17.80 | 17.80 | 645 | +0.34(+1.92%) |
Feb 05, 2009 | 17.51 | 17.51 | 17.47 | 17.47 | 581 | +0.28(+1.60%) |
Feb 04, 2009 | 17.80 | 17.80 | 17.19 | 17.19 | 8,511 | -0.24(-1.38%) |
Feb 03, 2009 | 17.43 | 17.43 | 17.43 | 17.43 | 1,597 | +0.40(+2.36%) |