Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 17.21 | 17.56 | 16.80 | 16.84 | 56,856 | -0.23(-1.34%) |
Apr 29, 2009 | 16.51 | 17.10 | 16.29 | 17.07 | 76,478 | +0.69(+4.18%) |
Apr 28, 2009 | 16.25 | 16.71 | 16.25 | 16.38 | 46,966 | +0.02(+0.11%) |
Apr 27, 2009 | 16.35 | 16.88 | 16.15 | 16.36 | 49,276 | -0.29(-1.74%) |
Apr 24, 2009 | 16.16 | 16.97 | 16.11 | 16.65 | 105,105 | +0.64(+4.00%) |
Apr 23, 2009 | 16.14 | 16.44 | 15.62 | 16.01 | 43,833 | -0.07(-0.44%) |
Apr 22, 2009 | 16.51 | 16.87 | 15.93 | 16.08 | 68,269 | -0.66(-3.93%) |
Apr 21, 2009 | 16.22 | 16.79 | 16.22 | 16.74 | 31,191 | +0.28(+1.71%) |
Apr 20, 2009 | 16.42 | 16.78 | 16.24 | 16.46 | 41,445 | -0.37(-2.19%) |
Apr 17, 2009 | 16.27 | 17.04 | 16.13 | 16.83 | 69,604 | +0.76(+4.70%) |
Apr 16, 2009 | 16.13 | 16.21 | 15.42 | 16.07 | 124,236 | +0.16(+0.99%) |
Apr 15, 2009 | 15.82 | 15.99 | 15.48 | 15.92 | 56,671 | +0.03(+0.17%) |
Apr 14, 2009 | 16.27 | 16.44 | 15.86 | 15.89 | 34,632 | -0.61(-3.73%) |
Apr 13, 2009 | 16.45 | 16.96 | 16.13 | 16.51 | 41,095 | -0.12(-0.74%) |
Apr 09, 2009 | 16.69 | 16.95 | 16.35 | 16.63 | 69,215 | +0.28(+1.72%) |
Apr 08, 2009 | 16.07 | 16.41 | 15.97 | 16.35 | 24,217 | +0.34(+2.14%) |
Apr 07, 2009 | 16.23 | 16.46 | 15.99 | 16.00 | 26,235 | -0.67(-4.00%) |
Apr 06, 2009 | 17.12 | 17.24 | 16.15 | 16.67 | 36,155 | -0.71(-4.09%) |
Apr 03, 2009 | 17.55 | 17.66 | 17.07 | 17.38 | 26,394 | -0.12(-0.70%) |
Apr 02, 2009 | 17.08 | 17.62 | 16.87 | 17.51 | 65,137 | +0.80(+4.78%) |
Apr 01, 2009 | 16.08 | 16.82 | 15.91 | 16.71 | 48,498 | +0.70(+4.39%) |
Mar 31, 2009 | 15.43 | 16.44 | 15.28 | 16.00 | 81,769 | +0.69(+4.53%) |
Mar 30, 2009 | 15.29 | 15.58 | 14.86 | 15.31 | 61,099 | -0.68(-4.23%) |
Mar 26, 2009 | 15.96 | 16.20 | 15.78 | 15.99 | 38,660 | +0.32(+2.02%) |
Mar 25, 2009 | 15.92 | 16.41 | 15.37 | 15.67 | 47,307 | -0.25(-1.55%) |
Mar 24, 2009 | 16.19 | 16.53 | 15.90 | 15.92 | 49,152 | -0.49(-3.00%) |
Mar 23, 2009 | 16.07 | 16.44 | 15.97 | 16.41 | 58,150 | +0.71(+4.53%) |
Mar 20, 2009 | 15.93 | 16.15 | 15.58 | 15.70 | 59,044 | -0.06(-0.39%) |
Mar 19, 2009 | 15.92 | 16.14 | 15.51 | 15.76 | 20,930 | +0.12(+0.79%) |
Mar 18, 2009 | 15.77 | 15.81 | 15.43 | 15.64 | 61,713 | -0.25(-1.60%) |
Mar 17, 2009 | 15.75 | 15.89 | 15.63 | 15.89 | 67,724 | +0.49(+3.19%) |
Mar 16, 2009 | 16.24 | 16.24 | 15.26 | 15.40 | 22,952 | -0.47(-2.93%) |
Mar 13, 2009 | 15.28 | 16.13 | 14.75 | 15.86 | 53,468 | +0.75(+4.94%) |
Mar 12, 2009 | 14.72 | 15.46 | 14.72 | 15.12 | 103,980 | +0.36(+2.44%) |
Mar 11, 2009 | 15.09 | 15.50 | 14.76 | 14.76 | 78,632 | -0.69(-4.49%) |
Mar 10, 2009 | 15.01 | 15.62 | 14.64 | 15.45 | 50,850 | +0.83(+5.65%) |
Mar 09, 2009 | 14.72 | 14.92 | 14.52 | 14.63 | 29,632 | -0.22(-1.48%) |
Mar 06, 2009 | 14.72 | 14.98 | 14.31 | 14.85 | 21,337 | +0.26(+1.81%) |
Mar 05, 2009 | 15.16 | 15.94 | 14.58 | 14.58 | 45,031 | -0.97(-6.21%) |
Mar 04, 2009 | 14.74 | 15.62 | 14.74 | 15.55 | 56,932 | +0.83(+5.67%) |
Mar 02, 2009 | 14.70 | 14.81 | 14.63 | 14.71 | 45,948 | -0.32(-2.10%) |
Feb 27, 2009 | 13.91 | 15.18 | 13.91 | 15.03 | 34,392 | +0.84(+5.94%) |
Feb 26, 2009 | 13.84 | 14.38 | 13.70 | 14.19 | 36,186 | +0.43(+3.13%) |
Feb 25, 2009 | 14.48 | 14.48 | 13.76 | 13.76 | 93,366 | -0.75(-5.15%) |
Feb 24, 2009 | 14.07 | 14.56 | 13.85 | 14.50 | 33,234 | +0.61(+4.36%) |
Feb 23, 2009 | 14.76 | 15.13 | 13.84 | 13.90 | 30,389 | -0.77(-5.27%) |
Feb 20, 2009 | 14.97 | 15.41 | 14.34 | 14.67 | 24,941 | -0.36(-2.40%) |
Feb 19, 2009 | 15.88 | 15.88 | 15.01 | 15.03 | 29,927 | -0.60(-3.82%) |
Feb 18, 2009 | 15.79 | 16.08 | 15.63 | 15.63 | 62,592 | -0.19(-1.22%) |
Feb 17, 2009 | 15.93 | 16.19 | 15.69 | 15.82 | 53,639 | -0.74(-4.46%) |
Feb 13, 2009 | 16.79 | 16.79 | 16.29 | 16.56 | 9,767 | +0.18(+1.13%) |
Feb 12, 2009 | 15.90 | 16.51 | 15.71 | 16.37 | 20,732 | +0.13(+0.81%) |
Feb 11, 2009 | 16.36 | 16.51 | 15.83 | 16.24 | 14,469 | -0.03(-0.16%) |
Feb 10, 2009 | 17.16 | 17.25 | 16.05 | 16.27 | 20,674 | -0.97(-5.61%) |
Feb 09, 2009 | 17.45 | 17.47 | 16.80 | 17.23 | 19,756 | -0.37(-2.10%) |
Feb 06, 2009 | 17.03 | 17.67 | 17.03 | 17.60 | 47,424 | +0.73(+4.32%) |
Feb 05, 2009 | 16.56 | 17.26 | 16.56 | 16.87 | 34,830 | +0.24(+1.43%) |
Feb 04, 2009 | 16.77 | 17.29 | 16.55 | 16.64 | 32,302 | -0.12(-0.73%) |
Feb 03, 2009 | 16.77 | 16.77 | 16.36 | 16.76 | 13,385 | +0.09(+0.53%) |