Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 18.19 | 18.63 | 18.12 | 18.18 | 796,819 | +0.10(+0.54%) |
Apr 29, 2009 | 17.75 | 18.31 | 17.59 | 18.08 | 940,804 | +0.52(+2.95%) |
Apr 28, 2009 | 17.68 | 17.77 | 17.38 | 17.57 | 470,429 | -0.18(-1.00%) |
Apr 27, 2009 | 17.69 | 18.03 | 17.62 | 17.74 | 308,033 | -0.22(-1.23%) |
Apr 24, 2009 | 17.67 | 18.11 | 17.65 | 17.96 | 622,395 | +0.39(+2.24%) |
Apr 23, 2009 | 17.42 | 17.61 | 17.18 | 17.57 | 696,753 | +0.16(+0.92%) |
Apr 22, 2009 | 16.92 | 17.86 | 16.92 | 17.41 | 721,126 | +0.20(+1.18%) |
Apr 21, 2009 | 16.56 | 17.24 | 16.53 | 17.21 | 646,510 | +0.43(+2.59%) |
Apr 20, 2009 | 17.39 | 17.39 | 16.72 | 16.77 | 414,525 | -0.87(-4.92%) |
Apr 17, 2009 | 17.59 | 17.77 | 17.45 | 17.64 | 373,002 | +0.10(+0.56%) |
Apr 16, 2009 | 17.22 | 17.67 | 17.02 | 17.54 | 546,167 | +0.51(+3.02%) |
Apr 15, 2009 | 16.75 | 17.08 | 16.70 | 17.03 | 397,239 | +0.20(+1.21%) |
Apr 14, 2009 | 16.93 | 17.20 | 16.74 | 16.83 | 392,583 | -0.25(-1.45%) |
Apr 13, 2009 | 17.02 | 17.22 | 16.70 | 17.07 | 363,383 | -0.02(-0.13%) |
Apr 09, 2009 | 16.71 | 17.16 | 16.69 | 17.10 | 266,830 | +0.87(+5.36%) |
Apr 08, 2009 | 16.17 | 16.32 | 16.01 | 16.23 | 288,275 | +0.11(+0.67%) |
Apr 07, 2009 | 16.40 | 16.42 | 16.06 | 16.12 | 395,364 | -0.55(-3.32%) |
Apr 06, 2009 | 16.44 | 16.71 | 16.23 | 16.67 | 309,275 | +0.04(+0.27%) |
Apr 03, 2009 | 16.51 | 16.65 | 16.36 | 16.63 | 293,963 | +0.11(+0.64%) |
Apr 02, 2009 | 15.95 | 16.76 | 15.95 | 16.52 | 1,272,964 | +0.90(+5.75%) |
Apr 01, 2009 | 15.20 | 15.72 | 15.09 | 15.62 | 377,091 | +0.27(+1.76%) |
Mar 31, 2009 | 15.43 | 15.72 | 15.26 | 15.35 | 316,000 | +0.10(+0.67%) |
Mar 30, 2009 | 15.50 | 15.52 | 15.06 | 15.25 | 367,732 | -1.08(-6.64%) |
Mar 26, 2009 | 15.82 | 16.36 | 15.82 | 16.33 | 326,421 | +0.75(+4.83%) |
Mar 25, 2009 | 15.70 | 16.03 | 15.15 | 15.58 | 318,232 | -0.07(-0.42%) |
Mar 24, 2009 | 15.49 | 15.95 | 15.47 | 15.65 | 407,109 | -0.13(-0.84%) |
Mar 23, 2009 | 15.33 | 15.78 | 15.31 | 15.78 | 379,976 | +1.07(+7.28%) |
Mar 20, 2009 | 15.16 | 15.22 | 14.61 | 14.71 | 428,147 | -0.49(-3.20%) |
Mar 19, 2009 | 15.35 | 15.57 | 15.15 | 15.20 | 344,882 | -0.08(-0.49%) |
Mar 18, 2009 | 14.87 | 15.49 | 14.63 | 15.27 | 660,180 | +0.29(+1.95%) |
Mar 17, 2009 | 14.61 | 14.98 | 14.44 | 14.98 | 546,657 | +0.38(+2.61%) |
Mar 16, 2009 | 14.65 | 15.07 | 14.59 | 14.60 | 532,710 | +0.08(+0.58%) |
Mar 13, 2009 | 14.71 | 14.75 | 14.28 | 14.52 | 0 | +0.04(+0.25%) |
Mar 12, 2009 | 13.86 | 14.57 | 13.71 | 14.48 | 405,295 | +0.57(+4.07%) |
Mar 11, 2009 | 13.96 | 14.19 | 13.75 | 13.91 | 904,375 | +0.11(+0.77%) |
Mar 10, 2009 | 13.12 | 13.83 | 13.01 | 13.81 | 1,214,701 | +0.99(+7.70%) |
Mar 09, 2009 | 12.74 | 13.24 | 12.72 | 12.82 | 1,156,100 | -0.14(-1.06%) |
Mar 06, 2009 | 13.12 | 13.36 | 12.65 | 12.96 | 0 | -0.02(-0.17%) |
Mar 05, 2009 | 13.23 | 13.43 | 12.91 | 12.98 | 904,084 | -0.61(-4.50%) |
Mar 04, 2009 | 13.49 | 13.82 | 13.23 | 13.59 | 472,970 | +0.16(+1.19%) |
Mar 02, 2009 | 13.97 | 14.01 | 13.36 | 13.43 | 663,010 | -0.92(-6.39%) |
Feb 27, 2009 | 14.44 | 14.69 | 14.21 | 14.35 | 0 | -0.30(-2.03%) |
Feb 26, 2009 | 15.20 | 15.20 | 14.58 | 14.64 | 384,335 | -0.23(-1.52%) |
Feb 25, 2009 | 15.01 | 15.16 | 14.66 | 14.87 | 578,444 | -0.31(-2.04%) |
Feb 24, 2009 | 14.91 | 15.31 | 14.57 | 15.18 | 632,649 | +0.47(+3.22%) |
Feb 23, 2009 | 15.51 | 15.58 | 14.66 | 14.71 | 344,170 | -0.72(-4.68%) |
Feb 20, 2009 | 15.51 | 15.60 | 15.07 | 15.43 | 394,203 | -0.27(-1.69%) |
Feb 19, 2009 | 16.09 | 16.26 | 15.62 | 15.69 | 304,635 | -0.30(-1.88%) |
Feb 18, 2009 | 16.18 | 16.37 | 15.81 | 15.99 | 392,877 | -0.08(-0.50%) |
Feb 17, 2009 | 16.43 | 16.43 | 15.96 | 16.07 | 268,477 | -0.75(-4.47%) |
Feb 13, 2009 | 16.92 | 17.18 | 16.81 | 16.83 | 264,499 | -0.11(-0.63%) |
Feb 12, 2009 | 16.72 | 16.93 | 16.35 | 16.93 | 406,008 | -0.07(-0.42%) |
Feb 11, 2009 | 17.10 | 17.18 | 16.79 | 17.00 | 343,687 | +0.04(+0.26%) |
Feb 10, 2009 | 17.67 | 17.81 | 16.82 | 16.96 | 221,198 | -0.87(-4.89%) |
Feb 09, 2009 | 17.57 | 17.93 | 17.45 | 17.83 | 331,418 | +0.33(+1.87%) |
Feb 06, 2009 | 17.10 | 17.65 | 17.08 | 17.50 | 221,697 | +0.42(+2.46%) |
Feb 05, 2009 | 16.78 | 17.28 | 16.58 | 17.08 | 360,528 | +0.11(+0.65%) |
Feb 04, 2009 | 17.02 | 17.34 | 16.89 | 16.97 | 585,372 | +0.02(+0.10%) |
Feb 03, 2009 | 16.78 | 17.04 | 16.66 | 16.95 | 384,638 | +0.31(+1.86%) |