Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 13.50 | 14.46 | 12.65 | 14.13 | 920,936 | -0.08(-0.59%) |
Apr 29, 2009 | 13.96 | 14.38 | 13.85 | 14.21 | 413,774 | +0.33(+2.35%) |
Apr 28, 2009 | 13.68 | 14.32 | 13.68 | 13.89 | 273,386 | +0.10(+0.75%) |
Apr 27, 2009 | 13.59 | 14.18 | 13.57 | 13.78 | 223,045 | -0.05(-0.34%) |
Apr 24, 2009 | 13.58 | 14.04 | 13.32 | 13.83 | 443,618 | +0.34(+2.49%) |
Apr 23, 2009 | 14.10 | 14.10 | 13.13 | 13.49 | 248,808 | -0.60(-4.24%) |
Apr 22, 2009 | 14.07 | 14.51 | 13.84 | 14.09 | 285,115 | -0.20(-1.37%) |
Apr 21, 2009 | 14.04 | 14.48 | 13.89 | 14.29 | 209,811 | +0.23(+1.66%) |
Apr 20, 2009 | 14.02 | 14.23 | 13.45 | 14.05 | 298,871 | -0.26(-1.83%) |
Apr 17, 2009 | 14.31 | 14.48 | 14.06 | 14.32 | 177,027 | +0.07(+0.46%) |
Apr 16, 2009 | 14.03 | 14.53 | 13.64 | 14.25 | 554,536 | +0.06(+0.40%) |
Apr 15, 2009 | 14.53 | 15.03 | 14.05 | 14.19 | 402,735 | -0.39(-2.69%) |
Apr 14, 2009 | 14.59 | 14.89 | 14.20 | 14.59 | 543,216 | -0.27(-1.82%) |
Apr 13, 2009 | 14.89 | 15.00 | 14.67 | 14.86 | 190,811 | -0.15(-1.00%) |
Apr 09, 2009 | 15.10 | 15.39 | 14.86 | 15.01 | 493,817 | +0.10(+0.69%) |
Apr 08, 2009 | 14.50 | 14.93 | 14.11 | 14.90 | 538,386 | +0.40(+2.77%) |
Apr 07, 2009 | 16.11 | 16.11 | 14.22 | 14.50 | 1,619,370 | -2.07(-12.51%) |
Apr 06, 2009 | 17.06 | 17.51 | 16.47 | 16.58 | 236,594 | -0.72(-4.16%) |
Apr 03, 2009 | 17.35 | 17.52 | 16.76 | 17.30 | 206,668 | -0.06(-0.32%) |
Apr 02, 2009 | 16.58 | 17.91 | 16.47 | 17.35 | 322,160 | +1.01(+6.18%) |
Apr 01, 2009 | 16.05 | 16.60 | 15.65 | 16.34 | 245,803 | +0.23(+1.45%) |
Mar 31, 2009 | 16.42 | 16.92 | 16.03 | 16.11 | 606,342 | -0.07(-0.40%) |
Mar 30, 2009 | 16.33 | 16.82 | 15.53 | 16.17 | 373,909 | -1.25(-7.18%) |
Mar 26, 2009 | 17.24 | 17.47 | 16.84 | 17.43 | 211,653 | +0.40(+2.36%) |
Mar 25, 2009 | 16.97 | 17.77 | 16.43 | 17.02 | 222,548 | +0.27(+1.62%) |
Mar 24, 2009 | 16.97 | 17.14 | 16.69 | 16.75 | 263,342 | -0.30(-1.75%) |
Mar 23, 2009 | 16.67 | 17.10 | 16.39 | 17.05 | 318,928 | +0.73(+4.47%) |
Mar 20, 2009 | 16.82 | 16.90 | 16.27 | 16.32 | 183,812 | -0.41(-2.46%) |
Mar 19, 2009 | 17.74 | 17.80 | 16.69 | 16.74 | 196,868 | -0.83(-4.73%) |
Mar 18, 2009 | 17.11 | 17.87 | 16.67 | 17.57 | 337,601 | +0.43(+2.51%) |
Mar 17, 2009 | 16.71 | 17.17 | 16.58 | 17.14 | 233,743 | +0.47(+2.80%) |
Mar 16, 2009 | 16.90 | 17.05 | 16.47 | 16.67 | 298,240 | -0.17(-1.00%) |
Mar 13, 2009 | 16.68 | 16.98 | 16.42 | 16.84 | 217,752 | +0.19(+1.12%) |
Mar 12, 2009 | 15.94 | 16.83 | 15.70 | 16.65 | 281,540 | +0.70(+4.39%) |
Mar 11, 2009 | 16.49 | 17.05 | 15.93 | 15.95 | 167,660 | -0.45(-2.74%) |
Mar 10, 2009 | 16.15 | 17.05 | 15.62 | 16.40 | 530,390 | +1.35(+8.94%) |
Mar 09, 2009 | 14.89 | 15.52 | 14.55 | 15.05 | 191,430 | -0.03(-0.19%) |
Mar 06, 2009 | 15.60 | 15.76 | 14.58 | 15.08 | 338,254 | -0.39(-2.54%) |
Mar 05, 2009 | 15.07 | 15.80 | 14.89 | 15.47 | 404,028 | +0.14(+0.91%) |
Mar 04, 2009 | 14.85 | 15.66 | 14.63 | 15.33 | 214,179 | +1.64(+11.94%) |
Mar 02, 2009 | 14.49 | 14.73 | 13.21 | 13.70 | 445,952 | -0.92(-6.27%) |
Feb 27, 2009 | 15.39 | 15.46 | 14.44 | 14.61 | 273,126 | -0.96(-6.18%) |
Feb 26, 2009 | 16.09 | 16.45 | 15.33 | 15.58 | 195,391 | -0.43(-2.69%) |
Feb 25, 2009 | 16.12 | 16.48 | 15.88 | 16.01 | 258,233 | -0.17(-1.04%) |
Feb 24, 2009 | 15.56 | 16.56 | 15.26 | 16.17 | 381,526 | +0.78(+5.04%) |
Feb 23, 2009 | 15.98 | 16.03 | 15.32 | 15.40 | 199,803 | -0.50(-3.12%) |
Feb 20, 2009 | 16.12 | 16.45 | 15.65 | 15.89 | 295,178 | -0.47(-2.86%) |
Feb 19, 2009 | 16.49 | 16.76 | 15.99 | 16.36 | 187,963 | +0.10(+0.63%) |
Feb 18, 2009 | 16.13 | 16.54 | 15.88 | 16.26 | 178,177 | +0.14(+0.87%) |
Feb 17, 2009 | 15.62 | 16.37 | 15.30 | 16.12 | 389,946 | +0.21(+1.35%) |
Feb 13, 2009 | 16.16 | 16.42 | 15.79 | 15.90 | 276,872 | -0.40(-2.46%) |
Feb 12, 2009 | 15.88 | 16.43 | 15.85 | 16.31 | 152,682 | +0.00(+0.00%) |
Feb 11, 2009 | 16.24 | 16.60 | 16.07 | 16.31 | 300,243 | +0.12(+0.75%) |
Feb 10, 2009 | 17.18 | 17.58 | 16.16 | 16.18 | 388,083 | -1.12(-6.48%) |
Feb 09, 2009 | 17.59 | 17.67 | 17.16 | 17.31 | 162,966 | -0.31(-1.75%) |
Feb 06, 2009 | 16.94 | 18.21 | 16.81 | 17.61 | 281,727 | +0.62(+3.63%) |
Feb 05, 2009 | 16.20 | 17.17 | 16.03 | 17.00 | 216,733 | +0.63(+3.82%) |
Feb 04, 2009 | 16.09 | 16.75 | 15.89 | 16.37 | 217,278 | +0.28(+1.74%) |
Feb 03, 2009 | 16.54 | 16.70 | 15.68 | 16.09 | 467,376 | -0.46(-2.77%) |