Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 14.43 | 14.84 | 14.16 | 14.36 | 927,911 | +0.14(+0.97%) |
Apr 29, 2009 | 14.39 | 14.61 | 13.93 | 14.22 | 945,179 | +0.00(+0.00%) |
Apr 28, 2009 | 13.88 | 14.96 | 13.85 | 14.22 | 544,205 | +0.12(+0.86%) |
Apr 27, 2009 | 14.16 | 14.43 | 13.83 | 14.10 | 508,768 | -0.41(-2.85%) |
Apr 24, 2009 | 13.98 | 14.70 | 13.88 | 14.51 | 385,848 | +0.64(+4.59%) |
Apr 23, 2009 | 14.22 | 14.22 | 13.50 | 13.88 | 528,806 | +0.15(+1.13%) |
Apr 22, 2009 | 12.76 | 14.12 | 12.51 | 13.72 | 996,239 | +0.80(+6.20%) |
Apr 21, 2009 | 12.49 | 13.07 | 11.61 | 12.92 | 1,443,597 | -1.32(-9.26%) |
Apr 20, 2009 | 15.13 | 15.13 | 14.06 | 14.24 | 369,457 | -1.31(-8.42%) |
Apr 17, 2009 | 15.28 | 15.70 | 14.92 | 15.55 | 352,056 | +0.32(+2.09%) |
Apr 16, 2009 | 14.21 | 15.29 | 14.19 | 15.23 | 370,532 | +1.16(+8.27%) |
Apr 15, 2009 | 14.04 | 14.35 | 13.67 | 14.06 | 409,419 | -0.12(-0.85%) |
Apr 14, 2009 | 14.19 | 14.57 | 13.78 | 14.19 | 445,049 | -0.20(-1.38%) |
Apr 13, 2009 | 14.43 | 14.60 | 14.00 | 14.38 | 524,139 | -0.22(-1.53%) |
Apr 09, 2009 | 14.12 | 15.31 | 13.30 | 14.61 | 759,460 | +0.12(+0.83%) |
Apr 08, 2009 | 14.10 | 14.51 | 14.04 | 14.49 | 190,336 | +0.46(+3.25%) |
Apr 07, 2009 | 14.53 | 14.61 | 13.94 | 14.03 | 290,739 | -0.77(-5.18%) |
Apr 06, 2009 | 15.18 | 15.23 | 14.44 | 14.80 | 226,450 | -0.52(-3.37%) |
Apr 03, 2009 | 15.02 | 15.34 | 14.60 | 15.31 | 203,198 | +0.25(+1.66%) |
Apr 02, 2009 | 14.40 | 15.49 | 14.36 | 15.06 | 259,810 | +0.97(+6.91%) |
Apr 01, 2009 | 13.67 | 14.12 | 13.47 | 14.09 | 257,580 | +0.11(+0.80%) |
Mar 31, 2009 | 13.93 | 14.37 | 13.58 | 13.98 | 204,432 | +0.22(+1.63%) |
Mar 30, 2009 | 14.43 | 14.47 | 13.56 | 13.75 | 203,574 | -1.15(-7.74%) |
Mar 26, 2009 | 13.72 | 14.92 | 13.72 | 14.91 | 313,171 | +1.36(+10.04%) |
Mar 25, 2009 | 13.94 | 14.06 | 13.11 | 13.55 | 486,183 | -0.23(-1.69%) |
Mar 24, 2009 | 13.76 | 14.17 | 13.69 | 13.78 | 517,921 | -0.24(-1.72%) |
Mar 23, 2009 | 13.57 | 14.02 | 12.50 | 14.02 | 492,721 | +0.65(+4.90%) |
Mar 20, 2009 | 14.50 | 14.50 | 13.26 | 13.37 | 308,925 | -0.60(-4.32%) |
Mar 19, 2009 | 14.25 | 14.25 | 13.74 | 13.97 | 270,897 | -0.28(-1.99%) |
Mar 18, 2009 | 13.34 | 14.25 | 13.34 | 14.25 | 422,998 | +0.36(+2.60%) |
Mar 17, 2009 | 13.38 | 13.90 | 13.38 | 13.89 | 242,184 | +0.46(+3.40%) |
Mar 16, 2009 | 13.44 | 14.11 | 13.21 | 13.44 | 400,792 | +0.14(+1.04%) |
Mar 13, 2009 | 12.91 | 13.38 | 12.74 | 13.30 | 251,733 | +0.43(+3.35%) |
Mar 12, 2009 | 12.32 | 12.87 | 11.99 | 12.87 | 408,125 | +0.45(+3.61%) |
Mar 11, 2009 | 12.21 | 12.75 | 12.17 | 12.42 | 385,090 | +0.27(+2.20%) |
Mar 10, 2009 | 12.26 | 12.52 | 11.95 | 12.15 | 465,833 | +0.18(+1.51%) |
Mar 09, 2009 | 12.33 | 12.63 | 11.89 | 11.97 | 291,375 | -0.46(-3.67%) |
Mar 06, 2009 | 12.42 | 12.63 | 12.06 | 12.43 | 436,601 | +0.20(+1.62%) |
Mar 05, 2009 | 12.84 | 13.03 | 12.19 | 12.23 | 323,746 | -0.88(-6.70%) |
Mar 04, 2009 | 12.81 | 13.45 | 12.81 | 13.11 | 430,507 | -0.07(-0.52%) |
Mar 02, 2009 | 14.05 | 14.33 | 13.13 | 13.18 | 358,543 | -1.15(-8.05%) |
Feb 27, 2009 | 14.10 | 14.73 | 14.04 | 14.33 | 269,298 | +0.03(+0.18%) |
Feb 26, 2009 | 14.25 | 14.66 | 14.18 | 14.31 | 454,045 | +0.15(+1.10%) |
Feb 25, 2009 | 14.96 | 14.96 | 14.00 | 14.15 | 483,741 | -0.87(-5.79%) |
Feb 24, 2009 | 14.71 | 15.22 | 14.55 | 15.02 | 498,170 | +0.42(+2.89%) |
Feb 23, 2009 | 15.23 | 15.23 | 14.52 | 14.60 | 295,359 | -0.53(-3.53%) |
Feb 20, 2009 | 15.66 | 15.68 | 14.81 | 15.13 | 470,360 | -0.71(-4.51%) |
Feb 19, 2009 | 15.88 | 16.48 | 15.52 | 15.85 | 284,502 | +0.25(+1.60%) |
Feb 18, 2009 | 16.05 | 16.11 | 15.34 | 15.60 | 379,600 | -0.21(-1.31%) |
Feb 17, 2009 | 15.71 | 16.11 | 15.34 | 15.80 | 345,667 | -0.52(-3.17%) |
Feb 13, 2009 | 16.41 | 17.11 | 16.12 | 16.32 | 297,457 | -0.12(-0.73%) |
Feb 12, 2009 | 15.64 | 16.80 | 15.61 | 16.44 | 292,613 | +0.05(+0.32%) |
Feb 11, 2009 | 16.88 | 17.72 | 15.63 | 16.39 | 555,560 | -0.48(-2.86%) |
Feb 10, 2009 | 16.66 | 17.87 | 16.66 | 16.87 | 764,527 | -1.95(-10.34%) |
Feb 09, 2009 | 19.55 | 19.78 | 18.77 | 18.82 | 315,280 | -0.88(-4.46%) |
Feb 06, 2009 | 18.84 | 20.10 | 18.72 | 19.70 | 249,270 | +0.74(+3.91%) |
Feb 05, 2009 | 17.86 | 19.08 | 17.44 | 18.96 | 260,216 | +1.01(+5.61%) |
Feb 04, 2009 | 17.91 | 18.63 | 17.73 | 17.95 | 207,016 | +0.03(+0.19%) |
Feb 03, 2009 | 17.51 | 18.13 | 17.51 | 17.91 | 338,493 | +0.51(+2.92%) |