Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 16.01 | 17.13 | 15.71 | 16.35 | 334,734 | +0.84(+5.42%) |
Apr 29, 2009 | 15.84 | 16.45 | 15.00 | 15.51 | 279,541 | -0.09(-0.58%) |
Apr 28, 2009 | 16.99 | 17.35 | 15.57 | 15.60 | 554,489 | -0.34(-2.13%) |
Apr 27, 2009 | 15.47 | 16.22 | 15.02 | 15.94 | 314,201 | +0.40(+2.57%) |
Apr 24, 2009 | 15.28 | 15.69 | 15.20 | 15.54 | 180,569 | +0.39(+2.57%) |
Apr 23, 2009 | 15.06 | 15.24 | 15.00 | 15.15 | 122,996 | +0.32(+2.16%) |
Apr 22, 2009 | 14.94 | 15.20 | 14.66 | 14.83 | 180,152 | -0.10(-0.67%) |
Apr 21, 2009 | 15.00 | 15.32 | 14.50 | 14.93 | 345,904 | -0.07(-0.47%) |
Apr 20, 2009 | 15.75 | 16.11 | 14.91 | 15.00 | 98,629 | -0.95(-5.96%) |
Apr 17, 2009 | 15.75 | 16.06 | 15.58 | 15.95 | 132,072 | +0.27(+1.72%) |
Apr 16, 2009 | 14.82 | 15.75 | 14.51 | 15.68 | 126,793 | +0.96(+6.52%) |
Apr 15, 2009 | 14.59 | 14.87 | 14.50 | 14.72 | 78,874 | +0.01(+0.07%) |
Apr 14, 2009 | 14.71 | 15.00 | 14.71 | 14.71 | 204,788 | -0.22(-1.47%) |
Apr 13, 2009 | 14.91 | 15.03 | 14.57 | 14.93 | 120,435 | +0.09(+0.61%) |
Apr 09, 2009 | 15.29 | 15.65 | 14.82 | 14.84 | 185,919 | -0.28(-1.85%) |
Apr 08, 2009 | 15.42 | 15.66 | 14.19 | 15.12 | 314,484 | -0.38(-2.45%) |
Apr 07, 2009 | 16.21 | 17.15 | 15.40 | 15.50 | 374,273 | -0.81(-4.97%) |
Apr 06, 2009 | 16.27 | 16.37 | 15.76 | 16.31 | 136,032 | -0.07(-0.43%) |
Apr 03, 2009 | 16.68 | 16.75 | 16.19 | 16.38 | 103,903 | -0.30(-1.80%) |
Apr 02, 2009 | 16.85 | 17.15 | 16.38 | 16.68 | 125,504 | +0.03(+0.18%) |
Apr 01, 2009 | 17.02 | 17.15 | 16.25 | 16.65 | 272,347 | -0.61(-3.53%) |
Mar 31, 2009 | 17.54 | 17.70 | 16.82 | 17.26 | 252,797 | -0.05(-0.29%) |
Mar 30, 2009 | 16.85 | 17.49 | 16.55 | 17.31 | 221,410 | +0.01(+0.06%) |
Mar 26, 2009 | 16.85 | 17.38 | 16.35 | 17.30 | 258,555 | +1.10(+6.79%) |
Mar 25, 2009 | 16.75 | 16.90 | 15.69 | 16.20 | 193,208 | -0.03(-0.18%) |
Mar 24, 2009 | 15.77 | 16.70 | 15.72 | 16.23 | 140,053 | +0.28(+1.76%) |
Mar 23, 2009 | 15.98 | 16.27 | 15.50 | 15.95 | 277,377 | +0.66(+4.32%) |
Mar 20, 2009 | 15.48 | 15.73 | 15.07 | 15.29 | 258,985 | +0.02(+0.13%) |
Mar 19, 2009 | 15.41 | 15.62 | 15.05 | 15.27 | 332,592 | -0.14(-0.91%) |
Mar 18, 2009 | 15.32 | 15.58 | 14.60 | 15.41 | 240,103 | +0.05(+0.33%) |
Mar 17, 2009 | 14.84 | 15.36 | 14.52 | 15.36 | 339,953 | +0.55(+3.71%) |
Mar 16, 2009 | 16.14 | 16.65 | 14.67 | 14.81 | 537,735 | -1.14(-7.15%) |
Mar 13, 2009 | 16.40 | 16.45 | 15.68 | 15.95 | 398,643 | -0.35(-2.15%) |
Mar 12, 2009 | 16.00 | 16.70 | 15.82 | 16.30 | 389,366 | +0.30(+1.88%) |
Mar 11, 2009 | 15.05 | 16.55 | 14.87 | 16.00 | 618,409 | +1.62(+11.27%) |
Mar 10, 2009 | 13.80 | 14.39 | 13.65 | 14.38 | 463,872 | +0.93(+6.91%) |
Mar 09, 2009 | 13.03 | 14.20 | 12.85 | 13.45 | 452,815 | +0.46(+3.54%) |
Mar 06, 2009 | 13.27 | 13.45 | 12.53 | 12.99 | 379,982 | -0.17(-1.29%) |
Mar 05, 2009 | 13.99 | 14.52 | 12.85 | 13.16 | 624,637 | -1.09(-7.65%) |
Mar 04, 2009 | 15.46 | 15.93 | 14.13 | 14.25 | 770,181 | -1.98(-12.20%) |
Mar 02, 2009 | 16.77 | 17.02 | 15.05 | 16.23 | 221,099 | -0.79(-4.64%) |
Feb 27, 2009 | 16.36 | 17.36 | 15.99 | 17.02 | 253,150 | +0.28(+1.67%) |
Feb 26, 2009 | 17.17 | 17.60 | 15.63 | 16.74 | 657,580 | -0.50(-2.90%) |
Feb 25, 2009 | 18.86 | 18.87 | 17.12 | 17.24 | 431,310 | -1.57(-8.35%) |
Feb 24, 2009 | 19.35 | 19.61 | 18.60 | 18.81 | 367,985 | -0.37(-1.93%) |
Feb 23, 2009 | 18.63 | 19.32 | 18.61 | 19.18 | 283,660 | +0.37(+1.97%) |
Feb 20, 2009 | 18.52 | 19.00 | 17.96 | 18.81 | 967,967 | +1.68(+9.81%) |
Feb 19, 2009 | 18.09 | 18.59 | 16.19 | 17.13 | 317,638 | -0.62(-3.49%) |
Feb 18, 2009 | 18.04 | 18.54 | 17.25 | 17.75 | 213,062 | -0.05(-0.28%) |
Feb 17, 2009 | 18.25 | 18.50 | 17.63 | 17.80 | 101,301 | -0.34(-1.87%) |
Feb 13, 2009 | 19.14 | 19.14 | 17.71 | 18.14 | 96,993 | +0.21(+1.17%) |
Feb 12, 2009 | 17.77 | 19.44 | 17.23 | 17.93 | 257,028 | -0.56(-3.03%) |
Feb 11, 2009 | 18.25 | 19.18 | 18.20 | 18.49 | 70,915 | +0.40(+2.21%) |
Feb 10, 2009 | 19.78 | 20.00 | 17.99 | 18.09 | 222,236 | -1.83(-9.19%) |
Feb 09, 2009 | 19.52 | 20.25 | 18.72 | 19.92 | 196,351 | +0.86(+4.51%) |
Feb 06, 2009 | 19.33 | 19.33 | 18.80 | 19.06 | 56,195 | -0.20(-1.04%) |
Feb 05, 2009 | 18.70 | 19.60 | 18.59 | 19.26 | 51,930 | +0.52(+2.77%) |
Feb 04, 2009 | 18.77 | 20.00 | 18.55 | 18.74 | 97,218 | +0.17(+0.92%) |
Feb 03, 2009 | 18.14 | 18.83 | 17.51 | 18.57 | 61,439 | +0.55(+3.05%) |