Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 17.94 | 18.38 | 17.59 | 17.70 | 537,093 | -0.28(-1.56%) |
Apr 29, 2009 | 17.30 | 18.15 | 17.23 | 17.98 | 230,292 | +1.06(+6.26%) |
Apr 28, 2009 | 16.75 | 17.10 | 16.75 | 16.92 | 333,450 | -0.34(-1.97%) |
Apr 27, 2009 | 17.10 | 17.50 | 17.10 | 17.26 | 165,682 | -1.07(-5.84%) |
Apr 24, 2009 | 18.20 | 18.45 | 18.05 | 18.33 | 1,071,882 | +0.58(+3.27%) |
Apr 23, 2009 | 17.65 | 17.80 | 17.50 | 17.75 | 320,204 | +1.25(+7.58%) |
Apr 22, 2009 | 16.15 | 16.64 | 16.12 | 16.50 | 307,286 | +0.45(+2.80%) |
Apr 21, 2009 | 15.49 | 16.20 | 15.47 | 16.05 | 173,817 | +0.41(+2.62%) |
Apr 20, 2009 | 16.10 | 16.21 | 15.60 | 15.64 | 643,626 | -1.48(-8.64%) |
Apr 17, 2009 | 17.21 | 17.32 | 17.05 | 17.12 | 666,974 | -0.08(-0.47%) |
Apr 16, 2009 | 17.30 | 17.30 | 17.01 | 17.20 | 531,567 | +0.10(+0.58%) |
Apr 15, 2009 | 16.85 | 17.15 | 16.67 | 17.10 | 393,797 | +0.00(+0.00%) |
Apr 14, 2009 | 17.20 | 17.44 | 16.80 | 17.10 | 235,328 | -0.59(-3.34%) |
Apr 13, 2009 | 17.80 | 17.80 | 17.30 | 17.69 | 98,212 | -0.08(-0.45%) |
Apr 09, 2009 | 17.60 | 17.79 | 17.53 | 17.77 | 282,426 | +1.07(+6.41%) |
Apr 08, 2009 | 16.20 | 16.75 | 16.20 | 16.70 | 336,395 | +0.50(+3.09%) |
Apr 07, 2009 | 16.10 | 16.20 | 15.95 | 16.20 | 484,487 | -0.30(-1.82%) |
Apr 06, 2009 | 16.43 | 16.55 | 16.18 | 16.50 | 210,049 | -0.20(-1.20%) |
Apr 03, 2009 | 16.60 | 16.79 | 16.40 | 16.70 | 123,430 | -0.15(-0.89%) |
Apr 02, 2009 | 16.72 | 17.10 | 16.59 | 16.85 | 630,471 | +1.37(+8.85%) |
Apr 01, 2009 | 14.93 | 15.65 | 14.93 | 15.48 | 406,509 | +0.58(+3.89%) |
Mar 31, 2009 | 15.16 | 15.25 | 14.88 | 14.90 | 381,147 | +0.50(+3.47%) |
Mar 30, 2009 | 14.88 | 14.95 | 14.35 | 14.40 | 202,676 | -2.25(-13.51%) |
Mar 26, 2009 | 16.47 | 16.85 | 16.25 | 16.65 | 437,315 | +0.42(+2.61%) |
Mar 25, 2009 | 16.20 | 16.56 | 15.85 | 16.23 | 612,835 | +0.37(+2.31%) |
Mar 24, 2009 | 16.10 | 16.19 | 15.85 | 15.86 | 1,323,485 | -1.05(-6.20%) |
Mar 23, 2009 | 16.47 | 16.97 | 16.45 | 16.91 | 1,039,406 | +1.81(+11.97%) |
Mar 20, 2009 | 14.95 | 15.17 | 14.86 | 15.10 | 698,568 | +0.27(+1.82%) |
Mar 19, 2009 | 15.00 | 15.14 | 14.80 | 14.83 | 773,622 | +0.38(+2.63%) |
Mar 18, 2009 | 14.25 | 14.60 | 13.89 | 14.45 | 1,078,725 | -0.30(-2.03%) |
Mar 17, 2009 | 14.62 | 14.75 | 14.55 | 14.75 | 311,651 | -0.05(-0.34%) |
Mar 16, 2009 | 14.83 | 15.05 | 14.64 | 14.80 | 219,799 | +0.16(+1.09%) |
Mar 13, 2009 | 14.94 | 15.05 | 14.50 | 14.64 | 719,495 | +0.23(+1.60%) |
Mar 12, 2009 | 13.79 | 14.43 | 13.50 | 14.41 | 839,032 | +0.09(+0.63%) |
Mar 11, 2009 | 14.25 | 14.45 | 14.19 | 14.32 | 471,243 | +0.02(+0.14%) |
Mar 10, 2009 | 13.85 | 14.39 | 13.85 | 14.30 | 754,201 | +1.65(+13.04%) |
Mar 09, 2009 | 12.45 | 12.96 | 12.38 | 12.65 | 874,174 | +0.20(+1.61%) |
Mar 06, 2009 | 12.63 | 12.76 | 12.30 | 12.45 | 356,866 | +0.20(+1.63%) |
Mar 05, 2009 | 12.36 | 12.56 | 12.23 | 12.25 | 665,486 | -0.50(-3.92%) |
Mar 04, 2009 | 12.63 | 12.95 | 12.55 | 12.75 | 289,673 | +0.80(+6.69%) |
Mar 02, 2009 | 12.43 | 12.50 | 11.95 | 11.95 | 977,699 | -0.78(-6.13%) |
Feb 27, 2009 | 12.73 | 13.14 | 12.63 | 12.73 | 1,264,136 | -0.18(-1.39%) |
Feb 26, 2009 | 13.18 | 13.50 | 12.90 | 12.91 | 1,208,689 | +0.06(+0.47%) |
Feb 25, 2009 | 12.83 | 13.05 | 12.55 | 12.85 | 370,890 | +0.10(+0.78%) |
Feb 24, 2009 | 12.40 | 12.84 | 12.17 | 12.75 | 516,831 | +0.65(+5.37%) |
Feb 23, 2009 | 12.70 | 12.81 | 11.85 | 12.10 | 208,864 | -0.25(-2.02%) |
Feb 20, 2009 | 12.13 | 12.50 | 12.10 | 12.35 | 181,106 | -0.15(-1.20%) |
Feb 19, 2009 | 13.19 | 13.20 | 12.50 | 12.50 | 228,948 | +0.30(+2.46%) |
Feb 18, 2009 | 12.58 | 12.58 | 11.95 | 12.20 | 485,365 | -0.31(-2.48%) |
Feb 17, 2009 | 13.02 | 13.10 | 12.51 | 12.51 | 251,036 | -2.11(-14.43%) |
Feb 13, 2009 | 14.40 | 15.00 | 14.40 | 14.62 | 275,559 | +0.71(+5.10%) |
Feb 12, 2009 | 13.65 | 14.25 | 13.60 | 13.91 | 89,011 | +0.01(+0.07%) |
Feb 11, 2009 | 14.55 | 14.60 | 13.75 | 13.90 | 224,500 | +0.12(+0.87%) |
Feb 10, 2009 | 14.45 | 14.65 | 13.73 | 13.78 | 502,997 | -0.32(-2.27%) |
Feb 09, 2009 | 14.08 | 14.34 | 14.01 | 14.10 | 758,256 | +0.85(+6.42%) |
Feb 06, 2009 | 12.50 | 13.44 | 12.50 | 13.25 | 778,210 | +0.45(+3.52%) |
Feb 05, 2009 | 12.75 | 12.80 | 12.46 | 12.80 | 988,486 | -0.36(-2.74%) |
Feb 04, 2009 | 12.90 | 13.19 | 12.90 | 13.16 | 554,374 | -0.14(-1.05%) |
Feb 03, 2009 | 12.98 | 13.35 | 12.98 | 13.30 | 328,354 | +0.47(+3.66%) |