Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 18.71 | 19.24 | 18.71 | 18.90 | 103,924 | +0.20(+1.05%) |
Apr 29, 2009 | 18.19 | 18.90 | 17.91 | 18.71 | 101,998 | +0.92(+5.16%) |
Apr 28, 2009 | 17.38 | 17.91 | 17.38 | 17.79 | 121,514 | +0.08(+0.42%) |
Apr 27, 2009 | 17.77 | 17.94 | 17.53 | 17.71 | 61,087 | -0.49(-2.68%) |
Apr 24, 2009 | 17.90 | 18.26 | 17.90 | 18.20 | 42,691 | +0.44(+2.50%) |
Apr 23, 2009 | 17.73 | 17.90 | 17.57 | 17.76 | 98,072 | +0.15(+0.88%) |
Apr 22, 2009 | 17.46 | 17.87 | 17.46 | 17.60 | 106,630 | -0.15(-0.84%) |
Apr 21, 2009 | 17.33 | 17.83 | 17.17 | 17.75 | 125,728 | +0.64(+3.73%) |
Apr 20, 2009 | 17.63 | 17.63 | 17.09 | 17.11 | 68,995 | -0.77(-4.29%) |
Apr 17, 2009 | 18.02 | 18.07 | 17.81 | 17.88 | 187,013 | -0.31(-1.73%) |
Apr 16, 2009 | 18.08 | 18.32 | 17.89 | 18.20 | 55,780 | +0.26(+1.46%) |
Apr 15, 2009 | 17.58 | 17.94 | 17.58 | 17.93 | 85,200 | +0.09(+0.52%) |
Apr 14, 2009 | 17.93 | 18.00 | 17.70 | 17.84 | 67,886 | -0.05(-0.26%) |
Apr 13, 2009 | 17.78 | 18.08 | 17.70 | 17.89 | 119,196 | -0.01(-0.06%) |
Apr 09, 2009 | 17.62 | 17.90 | 17.61 | 17.90 | 73,550 | +0.68(+3.95%) |
Apr 08, 2009 | 17.28 | 17.42 | 17.09 | 17.22 | 38,834 | +0.24(+1.40%) |
Apr 07, 2009 | 17.15 | 17.15 | 16.98 | 16.98 | 105,595 | -0.34(-1.96%) |
Apr 06, 2009 | 17.25 | 17.34 | 17.10 | 17.32 | 70,980 | -0.16(-0.94%) |
Apr 03, 2009 | 17.24 | 17.49 | 17.10 | 17.49 | 30,604 | +0.30(+1.77%) |
Apr 02, 2009 | 17.18 | 17.46 | 17.11 | 17.18 | 60,184 | +0.46(+2.74%) |
Apr 01, 2009 | 16.31 | 16.73 | 16.17 | 16.72 | 51,810 | +0.63(+3.91%) |
Mar 31, 2009 | 16.10 | 16.50 | 16.08 | 16.09 | 108,666 | +0.29(+1.86%) |
Mar 30, 2009 | 16.48 | 16.48 | 15.66 | 15.80 | 40,805 | -1.09(-6.47%) |
Mar 26, 2009 | 16.74 | 16.89 | 16.64 | 16.89 | 56,376 | +0.25(+1.52%) |
Mar 25, 2009 | 16.49 | 16.82 | 16.23 | 16.64 | 129,115 | +0.26(+1.60%) |
Mar 24, 2009 | 16.02 | 16.65 | 16.02 | 16.38 | 201,074 | -0.42(-2.51%) |
Mar 23, 2009 | 16.46 | 16.80 | 16.37 | 16.80 | 48,272 | +1.07(+6.81%) |
Mar 20, 2009 | 16.07 | 16.19 | 15.63 | 15.73 | 51,011 | -0.20(-1.26%) |
Mar 19, 2009 | 16.13 | 16.13 | 15.69 | 15.93 | 221,422 | -0.03(-0.19%) |
Mar 18, 2009 | 15.42 | 15.99 | 15.31 | 15.96 | 78,774 | +0.39(+2.51%) |
Mar 17, 2009 | 15.33 | 15.57 | 15.15 | 15.57 | 71,990 | +0.30(+1.96%) |
Mar 16, 2009 | 15.38 | 15.52 | 15.25 | 15.27 | 56,713 | +0.09(+0.58%) |
Mar 13, 2009 | 15.32 | 15.35 | 15.01 | 15.18 | 0 | -0.20(-1.29%) |
Mar 12, 2009 | 14.94 | 15.42 | 14.76 | 15.38 | 69,670 | +0.51(+3.44%) |
Mar 11, 2009 | 14.95 | 15.05 | 14.67 | 14.87 | 62,814 | -0.02(-0.14%) |
Mar 10, 2009 | 14.55 | 15.01 | 14.46 | 14.89 | 72,811 | +0.84(+6.02%) |
Mar 09, 2009 | 13.99 | 14.34 | 13.87 | 14.04 | 58,125 | -0.18(-1.23%) |
Mar 06, 2009 | 14.19 | 14.44 | 13.89 | 14.22 | 0 | +0.30(+2.15%) |
Mar 05, 2009 | 14.27 | 14.31 | 13.92 | 13.92 | 45,432 | -0.60(-4.12%) |
Mar 04, 2009 | 14.29 | 14.71 | 14.24 | 14.52 | 57,682 | +0.90(+6.58%) |
Mar 02, 2009 | 14.26 | 14.26 | 13.59 | 13.62 | 188,081 | -0.73(-5.06%) |
Feb 27, 2009 | 14.22 | 14.59 | 13.91 | 14.35 | 0 | -0.09(-0.61%) |
Feb 26, 2009 | 14.73 | 14.85 | 14.42 | 14.44 | 157,775 | -0.24(-1.62%) |
Feb 25, 2009 | 14.77 | 14.84 | 14.44 | 14.67 | 106,150 | -0.10(-0.70%) |
Feb 24, 2009 | 14.30 | 14.84 | 14.30 | 14.78 | 237,523 | +0.62(+4.37%) |
Feb 23, 2009 | 14.56 | 14.58 | 14.04 | 14.16 | 104,434 | -0.18(-1.22%) |
Feb 20, 2009 | 14.27 | 14.53 | 14.17 | 14.33 | 301,699 | -0.41(-2.79%) |
Feb 19, 2009 | 14.90 | 15.12 | 14.67 | 14.74 | 95,176 | -0.04(-0.28%) |
Feb 18, 2009 | 14.66 | 15.29 | 14.57 | 14.79 | 169,639 | +0.23(+1.56%) |
Feb 17, 2009 | 14.88 | 15.14 | 14.54 | 14.56 | 143,506 | -1.01(-6.52%) |
Feb 13, 2009 | 15.64 | 15.66 | 15.44 | 15.57 | 28,382 | +0.03(+0.17%) |
Feb 12, 2009 | 15.22 | 15.55 | 15.08 | 15.55 | 130,812 | -0.16(-1.05%) |
Feb 11, 2009 | 15.61 | 15.75 | 15.29 | 15.71 | 62,971 | +0.39(+2.52%) |
Feb 10, 2009 | 16.08 | 16.08 | 15.31 | 15.33 | 122,510 | -0.82(-5.07%) |
Feb 09, 2009 | 16.05 | 16.26 | 16.02 | 16.15 | 51,783 | -0.16(-1.01%) |
Feb 06, 2009 | 15.95 | 16.49 | 15.95 | 16.31 | 43,790 | +0.55(+3.46%) |
Feb 05, 2009 | 15.27 | 15.86 | 15.23 | 15.76 | 60,106 | +0.39(+2.51%) |
Feb 04, 2009 | 15.44 | 15.70 | 15.30 | 15.38 | 42,701 | -0.07(-0.47%) |
Feb 03, 2009 | 15.39 | 15.46 | 15.09 | 15.45 | 191,775 | +0.35(+2.32%) |