Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 18.02 | 18.02 | 17.36 | 17.58 | 259,873 | -0.33(-1.84%) |
Apr 29, 2009 | 17.75 | 18.22 | 17.75 | 17.91 | 128,415 | +0.25(+1.42%) |
Apr 28, 2009 | 18.00 | 18.10 | 17.51 | 17.66 | 210,563 | -0.16(-0.90%) |
Apr 27, 2009 | 17.40 | 18.49 | 17.40 | 17.82 | 186,843 | +0.22(+1.25%) |
Apr 24, 2009 | 17.50 | 17.99 | 17.22 | 17.60 | 100,782 | +0.45(+2.62%) |
Apr 23, 2009 | 17.65 | 17.74 | 17.00 | 17.15 | 193,888 | -0.38(-2.17%) |
Apr 22, 2009 | 17.24 | 18.00 | 17.24 | 17.53 | 336,535 | -0.46(-2.56%) |
Apr 21, 2009 | 16.93 | 17.99 | 16.63 | 17.99 | 142,052 | +0.92(+5.39%) |
Apr 20, 2009 | 17.59 | 17.67 | 16.77 | 17.07 | 160,895 | -0.55(-3.12%) |
Apr 17, 2009 | 16.10 | 18.00 | 15.82 | 17.62 | 220,548 | +1.76(+11.10%) |
Apr 16, 2009 | 15.40 | 16.05 | 15.05 | 15.86 | 157,868 | +0.57(+3.73%) |
Apr 15, 2009 | 15.30 | 15.50 | 14.99 | 15.29 | 316,165 | -0.06(-0.39%) |
Apr 14, 2009 | 15.32 | 15.66 | 15.02 | 15.35 | 69,184 | -0.20(-1.29%) |
Apr 13, 2009 | 15.43 | 15.77 | 14.99 | 15.55 | 102,073 | -0.08(-0.51%) |
Apr 09, 2009 | 15.61 | 16.07 | 15.32 | 15.63 | 97,171 | +0.27(+1.76%) |
Apr 08, 2009 | 16.08 | 16.09 | 15.05 | 15.36 | 184,286 | -0.26(-1.66%) |
Apr 07, 2009 | 15.88 | 16.42 | 15.55 | 15.62 | 160,994 | -0.38(-2.38%) |
Apr 06, 2009 | 15.50 | 16.11 | 15.17 | 16.00 | 202,979 | +0.48(+3.09%) |
Apr 03, 2009 | 15.88 | 15.88 | 15.25 | 15.52 | 155,527 | -0.34(-2.14%) |
Apr 02, 2009 | 13.93 | 16.57 | 13.66 | 15.86 | 745,260 | +2.20(+16.11%) |
Apr 01, 2009 | 13.79 | 13.93 | 13.50 | 13.66 | 309,263 | -0.24(-1.73%) |
Mar 31, 2009 | 13.83 | 14.00 | 13.46 | 13.90 | 256,310 | +0.00(+0.00%) |
Mar 30, 2009 | 13.71 | 14.05 | 13.15 | 13.90 | 163,809 | +0.31(+2.28%) |
Mar 26, 2009 | 13.74 | 14.20 | 13.17 | 13.59 | 110,226 | +0.16(+1.19%) |
Mar 25, 2009 | 12.99 | 13.72 | 12.99 | 13.43 | 102,906 | +0.28(+2.13%) |
Mar 24, 2009 | 13.20 | 13.28 | 12.96 | 13.15 | 236,230 | -0.25(-1.87%) |
Mar 23, 2009 | 13.21 | 13.57 | 13.16 | 13.40 | 207,148 | -0.29(-2.12%) |
Mar 20, 2009 | 14.09 | 14.09 | 13.37 | 13.69 | 371,525 | -0.05(-0.36%) |
Mar 19, 2009 | 13.40 | 13.82 | 13.29 | 13.74 | 408,893 | +0.69(+5.29%) |
Mar 18, 2009 | 13.22 | 13.75 | 12.73 | 13.05 | 780,734 | +0.03(+0.23%) |
Mar 17, 2009 | 13.19 | 13.32 | 12.77 | 13.02 | 431,185 | -0.30(-2.25%) |
Mar 16, 2009 | 14.80 | 15.08 | 13.26 | 13.32 | 378,656 | -1.32(-9.02%) |
Mar 13, 2009 | 14.09 | 14.83 | 13.83 | 14.64 | 0 | +0.71(+5.10%) |
Mar 12, 2009 | 13.49 | 14.00 | 13.13 | 13.93 | 232,570 | +0.39(+2.88%) |
Mar 11, 2009 | 12.82 | 13.60 | 12.61 | 13.54 | 225,293 | +0.76(+5.95%) |
Mar 10, 2009 | 12.58 | 13.23 | 12.12 | 12.78 | 332,473 | +0.40(+3.23%) |
Mar 09, 2009 | 14.58 | 14.58 | 11.95 | 12.38 | 512,219 | -2.37(-16.07%) |
Mar 06, 2009 | 15.16 | 15.50 | 14.24 | 14.75 | 0 | -0.35(-2.32%) |
Mar 05, 2009 | 15.31 | 15.40 | 14.82 | 15.10 | 244,222 | -0.77(-4.85%) |
Mar 04, 2009 | 15.65 | 16.10 | 15.52 | 15.87 | 207,332 | +0.29(+1.86%) |
Mar 02, 2009 | 16.32 | 16.62 | 15.50 | 15.58 | 193,785 | -1.03(-6.20%) |
Feb 27, 2009 | 16.13 | 17.12 | 15.79 | 16.61 | 0 | +0.44(+2.72%) |
Feb 26, 2009 | 16.58 | 16.73 | 15.78 | 16.17 | 339,992 | -0.38(-2.30%) |
Feb 25, 2009 | 17.43 | 17.64 | 16.19 | 16.55 | 241,705 | -1.16(-6.55%) |
Feb 24, 2009 | 18.33 | 18.33 | 16.77 | 17.71 | 203,509 | -0.35(-1.94%) |
Feb 23, 2009 | 18.20 | 18.55 | 17.85 | 18.06 | 222,176 | +0.06(+0.33%) |
Feb 20, 2009 | 18.16 | 18.30 | 17.02 | 18.00 | 204,232 | -0.32(-1.75%) |
Feb 19, 2009 | 18.65 | 18.75 | 17.99 | 18.32 | 191,065 | -0.17(-0.92%) |
Feb 18, 2009 | 18.14 | 18.99 | 18.14 | 18.49 | 133,204 | +0.34(+1.87%) |
Feb 17, 2009 | 17.99 | 18.48 | 17.66 | 18.15 | 120,822 | -0.20(-1.09%) |
Feb 13, 2009 | 18.10 | 18.82 | 18.10 | 18.35 | 75,256 | +0.38(+2.11%) |
Feb 12, 2009 | 17.80 | 18.50 | 17.50 | 17.97 | 124,082 | -0.22(-1.21%) |
Feb 11, 2009 | 17.73 | 18.25 | 17.50 | 18.19 | 156,424 | +0.60(+3.41%) |
Feb 10, 2009 | 17.50 | 18.23 | 17.47 | 17.59 | 642,439 | +1.15(+7.00%) |
Feb 09, 2009 | 16.15 | 16.65 | 15.92 | 16.44 | 107,412 | -0.21(-1.26%) |
Feb 06, 2009 | 16.84 | 17.08 | 16.29 | 16.65 | 360,442 | +0.11(+0.67%) |
Feb 05, 2009 | 15.91 | 16.72 | 15.75 | 16.54 | 119,356 | +0.52(+3.25%) |
Feb 04, 2009 | 15.68 | 16.02 | 15.45 | 16.02 | 97,721 | +0.49(+3.16%) |
Feb 03, 2009 | 16.44 | 16.44 | 15.16 | 15.53 | 181,255 | -0.52(-3.24%) |