Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 13.53 | 13.54 | 13.03 | 13.08 | 929,295 | -0.31(-2.29%) |
Apr 29, 2009 | 13.35 | 13.43 | 13.09 | 13.38 | 1,038,610 | +0.15(+1.15%) |
Apr 28, 2009 | 13.11 | 13.53 | 13.09 | 13.23 | 869,582 | +0.04(+0.29%) |
Apr 27, 2009 | 13.15 | 13.40 | 13.12 | 13.19 | 1,235,051 | -0.16(-1.22%) |
Apr 24, 2009 | 13.75 | 13.76 | 13.30 | 13.36 | 1,128,106 | -0.31(-2.29%) |
Apr 23, 2009 | 13.79 | 13.80 | 13.31 | 13.67 | 873,346 | -0.08(-0.56%) |
Apr 22, 2009 | 14.02 | 14.19 | 13.68 | 13.75 | 866,763 | -0.54(-3.77%) |
Apr 21, 2009 | 13.69 | 14.30 | 13.47 | 14.28 | 1,026,150 | +0.57(+4.19%) |
Apr 20, 2009 | 14.20 | 14.43 | 13.69 | 13.71 | 1,087,671 | -0.78(-5.40%) |
Apr 17, 2009 | 14.76 | 14.76 | 14.40 | 14.49 | 935,572 | -0.22(-1.50%) |
Apr 16, 2009 | 14.90 | 14.90 | 14.41 | 14.71 | 1,012,480 | -0.10(-0.66%) |
Apr 15, 2009 | 14.30 | 14.84 | 14.24 | 14.81 | 692,210 | +0.44(+3.07%) |
Apr 14, 2009 | 15.05 | 15.10 | 14.28 | 14.37 | 906,136 | -0.91(-5.96%) |
Apr 13, 2009 | 14.93 | 15.39 | 14.79 | 15.28 | 595,107 | +0.18(+1.18%) |
Apr 09, 2009 | 14.68 | 15.13 | 14.31 | 15.10 | 1,123,384 | +0.72(+5.01%) |
Apr 08, 2009 | 14.27 | 14.50 | 14.14 | 14.38 | 506,892 | +0.20(+1.38%) |
Apr 07, 2009 | 14.02 | 14.39 | 14.02 | 14.19 | 874,024 | -0.09(-0.60%) |
Apr 06, 2009 | 14.28 | 14.40 | 14.06 | 14.27 | 658,600 | -0.27(-1.84%) |
Apr 03, 2009 | 14.37 | 14.56 | 14.11 | 14.54 | 850,499 | +0.16(+1.10%) |
Apr 02, 2009 | 14.47 | 14.50 | 14.05 | 14.38 | 1,165,009 | +0.28(+2.00%) |
Apr 01, 2009 | 13.58 | 14.22 | 13.49 | 14.10 | 984,028 | +0.23(+1.63%) |
Mar 31, 2009 | 13.66 | 14.04 | 13.43 | 13.87 | 976,541 | +0.43(+3.23%) |
Mar 30, 2009 | 13.46 | 13.80 | 13.36 | 13.44 | 1,049,373 | -0.77(-5.42%) |
Mar 26, 2009 | 14.28 | 14.35 | 13.77 | 14.21 | 1,233,583 | +0.23(+1.62%) |
Mar 25, 2009 | 13.81 | 14.11 | 13.29 | 13.98 | 1,229,860 | +0.31(+2.24%) |
Mar 24, 2009 | 13.99 | 14.40 | 13.64 | 13.68 | 1,182,755 | -0.74(-5.12%) |
Mar 23, 2009 | 13.72 | 14.42 | 13.68 | 14.42 | 1,489,455 | +0.70(+5.10%) |
Mar 20, 2009 | 13.92 | 14.10 | 13.70 | 13.72 | 1,171,514 | -0.09(-0.65%) |
Mar 19, 2009 | 14.10 | 14.23 | 13.79 | 13.81 | 1,197,140 | -0.11(-0.81%) |
Mar 18, 2009 | 13.47 | 13.95 | 13.31 | 13.92 | 949,040 | +0.39(+2.86%) |
Mar 17, 2009 | 12.85 | 13.55 | 12.76 | 13.53 | 874,357 | +0.68(+5.33%) |
Mar 16, 2009 | 13.26 | 13.41 | 12.78 | 12.85 | 913,851 | -0.31(-2.37%) |
Mar 13, 2009 | 12.97 | 13.23 | 12.75 | 13.16 | 0 | +0.24(+1.82%) |
Mar 12, 2009 | 12.46 | 13.02 | 12.17 | 12.92 | 1,590,624 | +0.42(+3.38%) |
Mar 11, 2009 | 12.77 | 12.80 | 12.35 | 12.50 | 1,377,318 | -0.24(-1.85%) |
Mar 10, 2009 | 12.24 | 12.75 | 12.07 | 12.74 | 1,237,222 | +0.64(+5.26%) |
Mar 09, 2009 | 12.36 | 12.60 | 12.00 | 12.10 | 1,112,278 | -0.45(-3.58%) |
Mar 06, 2009 | 12.56 | 12.78 | 12.22 | 12.55 | 0 | -0.13(-1.01%) |
Mar 05, 2009 | 12.65 | 12.86 | 12.30 | 12.68 | 585,910 | -0.28(-2.18%) |
Mar 04, 2009 | 12.97 | 13.18 | 12.53 | 12.96 | 1,105,941 | -0.81(-5.88%) |
Mar 02, 2009 | 13.97 | 14.29 | 13.74 | 13.77 | 1,064,417 | -0.45(-3.18%) |
Feb 27, 2009 | 14.06 | 14.52 | 13.90 | 14.22 | 0 | +0.03(+0.19%) |
Feb 26, 2009 | 14.67 | 14.96 | 14.11 | 14.20 | 1,169,485 | -0.45(-3.05%) |
Feb 25, 2009 | 14.58 | 15.02 | 14.02 | 14.64 | 1,217,450 | +0.54(+3.80%) |
Feb 24, 2009 | 13.48 | 14.13 | 13.22 | 14.11 | 1,151,557 | +0.74(+5.54%) |
Feb 23, 2009 | 14.30 | 14.30 | 13.36 | 13.36 | 766,978 | -0.79(-5.55%) |
Feb 20, 2009 | 13.83 | 14.33 | 13.75 | 14.15 | 982,751 | +0.01(+0.08%) |
Feb 19, 2009 | 14.33 | 14.61 | 14.14 | 14.14 | 972,022 | -0.12(-0.81%) |
Feb 18, 2009 | 14.48 | 14.72 | 14.14 | 14.25 | 627,796 | -0.10(-0.70%) |
Feb 17, 2009 | 14.26 | 14.71 | 14.25 | 14.36 | 622,699 | -0.40(-2.72%) |
Feb 13, 2009 | 14.94 | 15.19 | 14.75 | 14.76 | 748,318 | -0.21(-1.43%) |
Feb 12, 2009 | 14.51 | 15.03 | 14.32 | 14.97 | 849,407 | +0.46(+3.20%) |
Feb 11, 2009 | 14.37 | 14.52 | 14.14 | 14.51 | 770,987 | +0.18(+1.27%) |
Feb 10, 2009 | 14.72 | 14.90 | 14.22 | 14.33 | 921,872 | -0.46(-3.12%) |
Feb 09, 2009 | 14.55 | 14.87 | 14.36 | 14.79 | 483,937 | +0.13(+0.89%) |
Feb 06, 2009 | 14.20 | 14.68 | 14.07 | 14.66 | 656,819 | +0.40(+2.80%) |
Feb 05, 2009 | 14.15 | 14.49 | 14.09 | 14.26 | 645,875 | +0.03(+0.23%) |
Feb 04, 2009 | 14.52 | 14.71 | 14.14 | 14.22 | 612,157 | -0.33(-2.29%) |
Feb 03, 2009 | 14.56 | 14.67 | 14.27 | 14.56 | 815,161 | +0.10(+0.68%) |