Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 13.67 | 13.67 | 13.14 | 13.26 | 621,251 | -0.22(-1.63%) |
Apr 29, 2009 | 12.92 | 13.74 | 12.72 | 13.48 | 525,212 | +0.64(+4.98%) |
Apr 28, 2009 | 12.59 | 13.10 | 12.59 | 12.84 | 528,489 | +0.18(+1.42%) |
Apr 27, 2009 | 12.71 | 13.00 | 12.50 | 12.66 | 529,098 | -0.28(-2.16%) |
Apr 24, 2009 | 12.52 | 13.24 | 12.28 | 12.94 | 617,498 | +0.53(+4.27%) |
Apr 23, 2009 | 12.48 | 12.53 | 12.11 | 12.41 | 480,258 | -0.07(-0.56%) |
Apr 22, 2009 | 12.67 | 12.79 | 12.42 | 12.48 | 468,231 | -0.44(-3.41%) |
Apr 21, 2009 | 12.75 | 13.10 | 12.60 | 12.92 | 320,938 | +0.13(+1.02%) |
Apr 20, 2009 | 12.91 | 13.11 | 12.55 | 12.79 | 431,195 | -0.36(-2.74%) |
Apr 17, 2009 | 13.45 | 13.73 | 13.08 | 13.15 | 581,647 | -0.25(-1.87%) |
Apr 16, 2009 | 13.24 | 13.68 | 13.05 | 13.40 | 579,304 | +0.10(+0.75%) |
Apr 15, 2009 | 13.15 | 13.35 | 12.80 | 13.30 | 523,622 | +0.04(+0.30%) |
Apr 14, 2009 | 13.26 | 13.80 | 13.13 | 13.26 | 625,154 | -0.18(-1.34%) |
Apr 13, 2009 | 13.71 | 13.84 | 13.25 | 13.44 | 488,155 | -0.50(-3.59%) |
Apr 09, 2009 | 13.64 | 13.95 | 13.37 | 13.94 | 540,356 | +0.60(+4.50%) |
Apr 08, 2009 | 13.21 | 13.46 | 13.02 | 13.34 | 367,149 | +0.19(+1.44%) |
Apr 07, 2009 | 13.42 | 13.50 | 13.10 | 13.15 | 469,021 | -0.44(-3.24%) |
Apr 06, 2009 | 12.90 | 13.67 | 12.80 | 13.59 | 1,006,861 | +0.57(+4.38%) |
Apr 03, 2009 | 13.42 | 13.48 | 12.83 | 13.02 | 532,553 | -0.44(-3.27%) |
Apr 02, 2009 | 13.45 | 13.73 | 13.26 | 13.46 | 671,738 | +0.30(+2.28%) |
Apr 01, 2009 | 13.62 | 13.73 | 12.88 | 13.16 | 739,518 | -0.70(-5.05%) |
Mar 31, 2009 | 14.41 | 14.46 | 13.73 | 13.86 | 701,253 | -0.32(-2.26%) |
Mar 30, 2009 | 14.80 | 14.87 | 13.90 | 14.18 | 690,104 | -0.95(-6.28%) |
Mar 26, 2009 | 14.44 | 15.13 | 14.21 | 15.13 | 827,132 | +0.92(+6.47%) |
Mar 25, 2009 | 13.93 | 14.59 | 13.44 | 14.21 | 367,288 | +0.44(+3.20%) |
Mar 24, 2009 | 13.81 | 14.25 | 13.55 | 13.77 | 509,453 | -0.26(-1.85%) |
Mar 23, 2009 | 13.57 | 14.05 | 13.40 | 14.03 | 686,587 | +0.58(+4.31%) |
Mar 20, 2009 | 13.84 | 14.04 | 13.35 | 13.45 | 719,546 | -0.23(-1.68%) |
Mar 19, 2009 | 14.61 | 14.61 | 13.59 | 13.68 | 441,842 | -0.77(-5.33%) |
Mar 18, 2009 | 14.18 | 14.87 | 13.78 | 14.45 | 388,712 | +0.24(+1.69%) |
Mar 17, 2009 | 13.43 | 14.21 | 13.36 | 14.21 | 451,297 | +0.77(+5.73%) |
Mar 16, 2009 | 13.41 | 14.27 | 13.31 | 13.44 | 543,493 | -0.59(-4.21%) |
Mar 13, 2009 | 13.36 | 14.10 | 13.20 | 14.03 | 506,069 | +0.70(+5.25%) |
Mar 12, 2009 | 12.02 | 13.38 | 11.81 | 13.33 | 623,715 | +1.28(+10.62%) |
Mar 11, 2009 | 12.65 | 13.08 | 11.81 | 12.05 | 552,988 | -0.55(-4.37%) |
Mar 10, 2009 | 12.69 | 12.95 | 12.31 | 12.60 | 518,249 | +0.20(+1.61%) |
Mar 09, 2009 | 12.60 | 13.22 | 12.33 | 12.40 | 475,001 | -0.27(-2.13%) |
Mar 06, 2009 | 12.90 | 13.14 | 12.21 | 12.67 | 466,178 | -0.11(-0.86%) |
Mar 05, 2009 | 13.64 | 13.84 | 12.74 | 12.78 | 717,805 | -1.18(-8.45%) |
Mar 04, 2009 | 14.03 | 14.16 | 13.33 | 13.96 | 562,418 | +0.42(+3.10%) |
Mar 02, 2009 | 14.04 | 14.31 | 13.13 | 13.54 | 898,237 | -0.71(-4.98%) |
Feb 27, 2009 | 15.10 | 15.71 | 14.18 | 14.25 | 785,998 | -1.15(-7.47%) |
Feb 26, 2009 | 17.39 | 17.71 | 15.04 | 15.40 | 851,827 | -1.85(-10.72%) |
Feb 25, 2009 | 17.23 | 17.81 | 17.07 | 17.25 | 540,755 | -0.14(-0.81%) |
Feb 24, 2009 | 17.46 | 17.62 | 17.02 | 17.39 | 561,464 | +0.24(+1.40%) |
Feb 23, 2009 | 18.26 | 18.36 | 17.11 | 17.15 | 491,424 | -1.00(-5.51%) |
Feb 20, 2009 | 18.03 | 18.55 | 17.55 | 18.15 | 477,977 | -0.15(-0.82%) |
Feb 19, 2009 | 18.79 | 19.21 | 18.01 | 18.30 | 348,921 | -0.20(-1.08%) |
Feb 18, 2009 | 19.13 | 19.40 | 18.44 | 18.50 | 526,212 | -0.52(-2.73%) |
Feb 17, 2009 | 18.47 | 19.21 | 18.02 | 19.02 | 467,343 | +0.05(+0.26%) |
Feb 13, 2009 | 18.36 | 19.25 | 17.82 | 18.97 | 471,043 | +0.57(+3.10%) |
Feb 12, 2009 | 17.89 | 18.69 | 17.82 | 18.40 | 525,616 | +0.31(+1.71%) |
Feb 11, 2009 | 18.34 | 18.80 | 17.41 | 18.09 | 639,368 | -0.16(-0.88%) |
Feb 10, 2009 | 19.16 | 19.60 | 18.15 | 18.25 | 379,868 | -0.98(-5.10%) |
Feb 09, 2009 | 19.78 | 19.95 | 18.88 | 19.23 | 266,590 | -0.69(-3.46%) |
Feb 06, 2009 | 19.04 | 20.08 | 19.04 | 19.92 | 336,615 | +0.80(+4.18%) |
Feb 05, 2009 | 18.55 | 19.57 | 18.34 | 19.12 | 383,769 | +0.33(+1.76%) |
Feb 04, 2009 | 18.89 | 19.95 | 18.58 | 18.79 | 357,063 | -0.15(-0.79%) |
Feb 03, 2009 | 18.25 | 19.08 | 18.17 | 18.94 | 351,481 | +0.79(+4.35%) |