Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 18.18 | 18.62 | 18.11 | 18.16 | 797,499 | +0.10(+0.54%) |
Apr 29, 2009 | 17.74 | 18.30 | 17.58 | 18.07 | 941,607 | +0.52(+2.95%) |
Apr 28, 2009 | 17.66 | 17.76 | 17.36 | 17.55 | 470,830 | -0.18(-1.00%) |
Apr 27, 2009 | 17.67 | 18.02 | 17.60 | 17.73 | 308,295 | -0.22(-1.23%) |
Apr 24, 2009 | 17.66 | 18.09 | 17.63 | 17.95 | 622,926 | +0.39(+2.24%) |
Apr 23, 2009 | 17.40 | 17.59 | 17.16 | 17.55 | 697,348 | +0.16(+0.92%) |
Apr 22, 2009 | 16.90 | 17.85 | 16.90 | 17.40 | 721,741 | +0.20(+1.18%) |
Apr 21, 2009 | 16.54 | 17.22 | 16.52 | 17.19 | 647,062 | +0.43(+2.59%) |
Apr 20, 2009 | 17.38 | 17.38 | 16.71 | 16.76 | 414,879 | -0.87(-4.92%) |
Apr 17, 2009 | 17.57 | 17.76 | 17.44 | 17.63 | 373,320 | +0.10(+0.56%) |
Apr 16, 2009 | 17.21 | 17.66 | 17.00 | 17.53 | 546,633 | +0.51(+3.02%) |
Apr 15, 2009 | 16.74 | 17.07 | 16.68 | 17.02 | 397,578 | +0.20(+1.21%) |
Apr 14, 2009 | 16.92 | 17.19 | 16.73 | 16.81 | 392,918 | -0.25(-1.45%) |
Apr 13, 2009 | 17.00 | 17.21 | 16.69 | 17.06 | 363,693 | -0.02(-0.13%) |
Apr 09, 2009 | 16.69 | 17.14 | 16.68 | 17.08 | 267,058 | +0.87(+5.36%) |
Apr 08, 2009 | 16.15 | 16.30 | 16.00 | 16.21 | 288,521 | +0.11(+0.67%) |
Apr 07, 2009 | 16.39 | 16.41 | 16.05 | 16.10 | 395,701 | -0.55(-3.32%) |
Apr 06, 2009 | 16.43 | 16.69 | 16.22 | 16.66 | 309,539 | +0.04(+0.27%) |
Apr 03, 2009 | 16.50 | 16.63 | 16.34 | 16.61 | 294,214 | +0.11(+0.64%) |
Apr 02, 2009 | 15.93 | 16.75 | 15.93 | 16.51 | 1,274,050 | +0.90(+5.75%) |
Apr 01, 2009 | 15.18 | 15.71 | 15.08 | 15.61 | 377,412 | +0.27(+1.76%) |
Mar 31, 2009 | 15.42 | 15.71 | 15.25 | 15.34 | 316,270 | +0.10(+0.67%) |
Mar 30, 2009 | 15.49 | 15.51 | 15.05 | 15.24 | 368,045 | -1.08(-6.64%) |
Mar 26, 2009 | 15.80 | 16.35 | 15.80 | 16.32 | 326,699 | +0.75(+4.83%) |
Mar 25, 2009 | 15.68 | 16.02 | 15.14 | 15.57 | 318,504 | +0.00(+0.01%) |
Mar 24, 2009 | 15.41 | 15.86 | 15.39 | 15.57 | 409,233 | -0.13(-0.84%) |
Mar 23, 2009 | 15.25 | 15.70 | 15.23 | 15.70 | 381,958 | +1.07(+7.28%) |
Mar 20, 2009 | 15.08 | 15.14 | 14.53 | 14.63 | 430,381 | -0.48(-3.20%) |
Mar 19, 2009 | 15.27 | 15.49 | 15.07 | 15.12 | 346,681 | -0.07(-0.49%) |
Mar 18, 2009 | 14.79 | 15.41 | 14.55 | 15.19 | 663,625 | +0.29(+1.95%) |
Mar 17, 2009 | 14.53 | 14.91 | 14.36 | 14.90 | 549,510 | +0.38(+2.61%) |
Mar 16, 2009 | 14.57 | 14.99 | 14.51 | 14.52 | 535,490 | +0.08(+0.58%) |
Mar 13, 2009 | 14.63 | 14.67 | 14.20 | 14.44 | 0 | +0.04(+0.24%) |
Mar 12, 2009 | 13.79 | 14.50 | 13.64 | 14.40 | 407,409 | +0.56(+4.07%) |
Mar 11, 2009 | 13.89 | 14.12 | 13.68 | 13.84 | 909,094 | +0.11(+0.77%) |
Mar 10, 2009 | 13.05 | 13.76 | 12.94 | 13.74 | 1,221,039 | +0.98(+7.70%) |
Mar 09, 2009 | 12.68 | 13.17 | 12.66 | 12.75 | 1,162,132 | -0.14(-1.06%) |
Mar 06, 2009 | 13.05 | 13.29 | 12.59 | 12.89 | 0 | -0.02(-0.17%) |
Mar 05, 2009 | 13.16 | 13.36 | 12.84 | 12.91 | 908,801 | -0.61(-4.50%) |
Mar 04, 2009 | 13.42 | 13.75 | 13.16 | 13.52 | 475,438 | +0.16(+1.19%) |
Mar 02, 2009 | 13.90 | 13.93 | 13.29 | 13.36 | 666,470 | -0.91(-6.39%) |
Feb 27, 2009 | 14.36 | 14.62 | 14.14 | 14.27 | 0 | -0.29(-2.03%) |
Feb 26, 2009 | 15.12 | 15.12 | 14.51 | 14.57 | 386,341 | -0.22(-1.52%) |
Feb 25, 2009 | 14.93 | 15.08 | 14.59 | 14.79 | 581,462 | -0.31(-2.04%) |
Feb 24, 2009 | 14.83 | 15.23 | 14.49 | 15.10 | 635,950 | +0.47(+3.22%) |
Feb 23, 2009 | 15.43 | 15.50 | 14.59 | 14.63 | 345,966 | -0.72(-4.68%) |
Feb 20, 2009 | 15.43 | 15.52 | 14.99 | 15.35 | 396,260 | -0.26(-1.69%) |
Feb 19, 2009 | 16.00 | 16.17 | 15.54 | 15.61 | 306,225 | -0.30(-1.88%) |
Feb 18, 2009 | 16.09 | 16.28 | 15.73 | 15.91 | 394,927 | -0.08(-0.50%) |
Feb 17, 2009 | 16.34 | 16.34 | 15.88 | 15.99 | 269,878 | -0.75(-4.47%) |
Feb 13, 2009 | 16.83 | 17.10 | 16.72 | 16.74 | 265,879 | -0.11(-0.63%) |
Feb 12, 2009 | 16.64 | 16.84 | 16.27 | 16.84 | 408,127 | -0.07(-0.42%) |
Feb 11, 2009 | 17.01 | 17.09 | 16.71 | 16.91 | 345,480 | +0.04(+0.26%) |
Feb 10, 2009 | 17.58 | 17.72 | 16.73 | 16.87 | 222,352 | -0.87(-4.89%) |
Feb 09, 2009 | 17.48 | 17.84 | 17.36 | 17.74 | 333,147 | +0.33(+1.87%) |
Feb 06, 2009 | 17.01 | 17.56 | 16.99 | 17.41 | 222,854 | +0.42(+2.46%) |
Feb 05, 2009 | 16.69 | 17.19 | 16.50 | 16.99 | 362,409 | +0.11(+0.65%) |
Feb 04, 2009 | 16.93 | 17.25 | 16.80 | 16.88 | 588,427 | +0.02(+0.10%) |
Feb 03, 2009 | 16.69 | 16.95 | 16.58 | 16.87 | 386,645 | +0.31(+1.86%) |