Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 15.00 | 15.00 | 14.67 | 14.76 | 155,869 | +0.02(+0.11%) |
Apr 29, 2009 | 14.84 | 14.89 | 14.67 | 14.74 | 309,946 | +0.03(+0.20%) |
Apr 28, 2009 | 14.70 | 14.82 | 14.53 | 14.71 | 372,699 | +0.09(+0.61%) |
Apr 27, 2009 | 14.62 | 14.77 | 14.55 | 14.62 | 1,161,762 | +0.18(+1.25%) |
Apr 24, 2009 | 14.71 | 14.91 | 14.36 | 14.44 | 56,781 | +0.04(+0.30%) |
Apr 23, 2009 | 14.28 | 14.41 | 14.09 | 14.40 | 50,079 | +0.12(+0.86%) |
Apr 22, 2009 | 14.38 | 14.45 | 14.26 | 14.28 | 55,166 | -0.24(-1.63%) |
Apr 21, 2009 | 14.64 | 14.64 | 14.40 | 14.51 | 45,868 | +0.00(+0.03%) |
Apr 20, 2009 | 15.00 | 15.00 | 14.49 | 14.51 | 186,148 | -0.35(-2.39%) |
Apr 17, 2009 | 14.97 | 14.97 | 14.72 | 14.86 | 165,609 | +0.10(+0.65%) |
Apr 16, 2009 | 14.83 | 14.88 | 14.61 | 14.77 | 130,700 | +0.08(+0.53%) |
Apr 15, 2009 | 14.61 | 14.71 | 14.55 | 14.69 | 64,016 | +0.15(+1.04%) |
Apr 14, 2009 | 14.66 | 14.66 | 14.51 | 14.54 | 448,860 | -0.16(-1.06%) |
Apr 13, 2009 | 14.41 | 14.77 | 14.41 | 14.69 | 482,725 | +0.12(+0.81%) |
Apr 09, 2009 | 14.57 | 14.70 | 14.50 | 14.57 | 293,872 | +0.06(+0.38%) |
Apr 08, 2009 | 14.44 | 14.60 | 14.44 | 14.52 | 253,843 | +0.01(+0.08%) |
Apr 07, 2009 | 14.43 | 14.59 | 14.33 | 14.51 | 126,767 | -0.04(-0.25%) |
Apr 06, 2009 | 14.65 | 14.67 | 13.90 | 14.55 | 83,860 | -0.00(-0.03%) |
Apr 03, 2009 | 14.83 | 14.83 | 14.46 | 14.55 | 200,515 | -0.24(-1.60%) |
Apr 02, 2009 | 14.97 | 15.01 | 14.78 | 14.79 | 237,975 | +0.03(+0.18%) |
Apr 01, 2009 | 14.62 | 14.83 | 14.43 | 14.76 | 256,996 | +0.04(+0.28%) |
Mar 31, 2009 | 14.62 | 14.96 | 14.62 | 14.72 | 168,557 | +0.17(+1.14%) |
Mar 30, 2009 | 14.39 | 14.58 | 14.37 | 14.55 | 183,440 | -0.30(-1.99%) |
Mar 26, 2009 | 14.70 | 14.95 | 14.69 | 14.85 | 165,987 | +0.06(+0.40%) |
Mar 25, 2009 | 14.73 | 14.88 | 14.49 | 14.79 | 67,270 | +0.19(+1.32%) |
Mar 24, 2009 | 14.80 | 14.81 | 14.56 | 14.60 | 87,939 | -0.19(-1.30%) |
Mar 23, 2009 | 14.55 | 14.85 | 14.48 | 14.79 | 157,357 | +0.53(+3.68%) |
Mar 20, 2009 | 14.30 | 14.47 | 14.20 | 14.26 | 74,353 | -0.02(-0.13%) |
Mar 19, 2009 | 14.46 | 14.84 | 14.19 | 14.28 | 119,537 | -0.27(-1.88%) |
Mar 18, 2009 | 14.52 | 14.78 | 14.35 | 14.56 | 86,016 | +0.07(+0.51%) |
Mar 17, 2009 | 14.19 | 14.52 | 14.17 | 14.48 | 58,415 | +0.26(+1.82%) |
Mar 16, 2009 | 14.42 | 14.59 | 14.22 | 14.22 | 386,758 | -0.10(-0.72%) |
Mar 13, 2009 | 14.22 | 14.39 | 14.01 | 14.33 | 0 | +0.36(+2.57%) |
Mar 12, 2009 | 13.35 | 14.04 | 13.35 | 13.97 | 132,617 | +0.55(+4.13%) |
Mar 11, 2009 | 13.72 | 13.85 | 13.39 | 13.41 | 108,448 | -0.18(-1.33%) |
Mar 10, 2009 | 13.18 | 13.61 | 13.17 | 13.60 | 128,557 | +0.47(+3.61%) |
Mar 09, 2009 | 13.28 | 13.34 | 13.05 | 13.12 | 573,688 | -0.16(-1.17%) |
Mar 06, 2009 | 13.16 | 13.46 | 13.06 | 13.28 | 0 | +0.11(+0.82%) |
Mar 05, 2009 | 13.33 | 13.48 | 13.17 | 13.17 | 138,900 | -0.34(-2.55%) |
Mar 04, 2009 | 13.29 | 13.75 | 13.20 | 13.51 | 104,329 | +0.23(+1.70%) |
Mar 02, 2009 | 13.49 | 13.58 | 13.21 | 13.29 | 409,115 | -0.33(-2.42%) |
Feb 27, 2009 | 14.14 | 14.31 | 13.62 | 13.62 | 0 | -0.70(-4.86%) |
Feb 26, 2009 | 15.14 | 15.14 | 14.28 | 14.31 | 74,613 | -0.60(-4.02%) |
Feb 25, 2009 | 15.11 | 15.17 | 14.86 | 14.91 | 128,614 | -0.40(-2.58%) |
Feb 24, 2009 | 15.11 | 15.36 | 15.03 | 15.31 | 165,771 | +0.26(+1.69%) |
Feb 23, 2009 | 15.68 | 15.68 | 15.01 | 15.05 | 348,855 | -0.34(-2.19%) |
Feb 20, 2009 | 14.99 | 15.54 | 14.99 | 15.39 | 131,681 | -0.10(-0.62%) |
Feb 19, 2009 | 15.70 | 15.77 | 15.48 | 15.48 | 121,539 | -0.16(-1.02%) |
Feb 18, 2009 | 15.69 | 15.70 | 15.45 | 15.64 | 177,179 | -0.02(-0.12%) |
Feb 17, 2009 | 15.61 | 15.99 | 15.54 | 15.66 | 429,670 | -0.38(-2.40%) |
Feb 13, 2009 | 16.07 | 16.17 | 15.99 | 16.05 | 147,525 | -0.16(-0.96%) |
Feb 12, 2009 | 16.13 | 16.20 | 15.71 | 16.20 | 233,809 | +0.11(+0.67%) |
Feb 11, 2009 | 15.88 | 16.12 | 15.88 | 16.09 | 152,421 | +0.27(+1.73%) |
Feb 10, 2009 | 16.39 | 16.39 | 15.75 | 15.82 | 454,786 | -0.53(-3.21%) |
Feb 09, 2009 | 16.71 | 16.71 | 16.18 | 16.35 | 168,635 | -0.03(-0.16%) |
Feb 06, 2009 | 16.11 | 16.43 | 16.04 | 16.37 | 74,545 | +0.14(+0.89%) |
Feb 05, 2009 | 16.08 | 16.29 | 15.94 | 16.23 | 257,307 | +0.21(+1.32%) |
Feb 04, 2009 | 16.26 | 16.38 | 15.97 | 16.02 | 387,980 | -0.30(-1.86%) |
Feb 03, 2009 | 15.94 | 16.38 | 15.94 | 16.32 | 1,272,240 | +0.37(+2.34%) |