Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 16.08 | 16.10 | 15.90 | 15.92 | 5,987 | +0.02(+0.11%) |
Apr 29, 2009 | 15.76 | 16.07 | 15.76 | 15.91 | 18,961 | +0.13(+0.84%) |
Apr 28, 2009 | 15.63 | 15.83 | 15.63 | 15.77 | 2,508 | +0.06(+0.40%) |
Apr 27, 2009 | 15.61 | 15.89 | 15.61 | 15.71 | 4,363 | -0.13(-0.85%) |
Apr 24, 2009 | 15.70 | 15.89 | 15.70 | 15.84 | 5,171 | +0.24(+1.53%) |
Apr 23, 2009 | 15.62 | 15.63 | 15.43 | 15.60 | 4,061 | -0.21(-1.35%) |
Apr 22, 2009 | 15.55 | 15.85 | 15.55 | 15.82 | 12,976 | +0.35(+2.29%) |
Apr 21, 2009 | 15.38 | 15.46 | 15.38 | 15.46 | 2,077 | -0.02(-0.11%) |
Apr 20, 2009 | 15.56 | 15.56 | 15.48 | 15.48 | 5,312 | -0.42(-2.62%) |
Apr 17, 2009 | 15.92 | 15.95 | 15.79 | 15.90 | 6,597 | -0.01(-0.05%) |
Apr 16, 2009 | 15.59 | 15.91 | 15.57 | 15.90 | 3,733 | +0.44(+2.88%) |
Apr 15, 2009 | 15.43 | 15.50 | 15.39 | 15.46 | 5,536 | -0.07(-0.44%) |
Apr 14, 2009 | 15.56 | 15.62 | 15.51 | 15.53 | 3,738 | -0.10(-0.66%) |
Apr 13, 2009 | 15.63 | 15.63 | 15.52 | 15.63 | 4,759 | -0.03(-0.16%) |
Apr 09, 2009 | 15.69 | 15.69 | 15.59 | 15.66 | 3,779 | +0.35(+2.32%) |
Apr 08, 2009 | 15.13 | 15.30 | 15.08 | 15.30 | 2,834 | +0.27(+1.81%) |
Apr 07, 2009 | 15.14 | 15.18 | 15.03 | 15.03 | 2,197 | -0.14(-0.91%) |
Apr 06, 2009 | 15.28 | 15.28 | 15.17 | 15.17 | 5,238 | -0.13(-0.87%) |
Apr 03, 2009 | 15.37 | 15.37 | 15.26 | 15.30 | 4,081 | -0.09(-0.58%) |
Apr 02, 2009 | 15.23 | 15.55 | 15.23 | 15.39 | 3,259 | +0.53(+3.58%) |
Apr 01, 2009 | 14.74 | 14.86 | 14.55 | 14.86 | 3,138 | +0.00(+0.00%) |
Mar 31, 2009 | 14.81 | 14.99 | 14.76 | 14.86 | 13,562 | +0.21(+1.46%) |
Mar 30, 2009 | 14.66 | 14.66 | 14.57 | 14.65 | 6,582 | -0.64(-4.18%) |
Mar 26, 2009 | 15.06 | 15.29 | 15.06 | 15.29 | 1,362 | +0.38(+2.56%) |
Mar 25, 2009 | 14.89 | 15.06 | 14.59 | 14.90 | 20,699 | -0.06(-0.41%) |
Mar 24, 2009 | 14.84 | 14.97 | 14.84 | 14.97 | 2,058 | +0.33(+2.24%) |
Mar 23, 2009 | 14.65 | 14.65 | 14.64 | 14.64 | 5,556 | +0.33(+2.29%) |
Mar 20, 2009 | 14.51 | 14.51 | 14.20 | 14.31 | 4,949 | -0.20(-1.40%) |
Mar 19, 2009 | 14.44 | 14.68 | 14.51 | 14.51 | 3,511 | -0.16(-1.11%) |
Mar 18, 2009 | 14.44 | 14.68 | 14.44 | 14.68 | 2,594 | +0.29(+1.99%) |
Mar 17, 2009 | 14.24 | 14.39 | 14.23 | 14.39 | 13,657 | +0.07(+0.51%) |
Mar 16, 2009 | 14.23 | 14.32 | 14.21 | 14.32 | 1,015 | +0.23(+1.60%) |
Mar 13, 2009 | 14.14 | 14.14 | 14.05 | 14.09 | 0 | +0.01(+0.06%) |
Mar 12, 2009 | 13.61 | 14.08 | 13.61 | 14.08 | 1,917 | +0.52(+3.87%) |
Mar 11, 2009 | 13.64 | 13.67 | 13.56 | 13.56 | 4,964 | +0.08(+0.59%) |
Mar 10, 2009 | 13.16 | 13.48 | 13.16 | 13.48 | 1,152 | +0.57(+4.39%) |
Mar 09, 2009 | 12.98 | 13.22 | 12.90 | 12.91 | 16,661 | -0.18(-1.40%) |
Mar 06, 2009 | 13.00 | 13.10 | 12.84 | 13.10 | 0 | -0.02(-0.18%) |
Mar 05, 2009 | 13.36 | 13.36 | 13.04 | 13.12 | 6,833 | -0.51(-3.75%) |
Mar 04, 2009 | 13.37 | 13.63 | 13.37 | 13.63 | 2,272 | +0.35(+2.64%) |
Mar 02, 2009 | 13.53 | 13.53 | 13.27 | 13.28 | 8,282 | -0.79(-5.59%) |
Feb 27, 2009 | 13.83 | 14.07 | 13.83 | 14.07 | 0 | -0.06(-0.41%) |
Feb 26, 2009 | 14.51 | 14.51 | 14.12 | 14.12 | 2,104 | -0.37(-2.57%) |
Feb 25, 2009 | 14.39 | 14.50 | 14.26 | 14.50 | 2,543 | +0.26(+1.80%) |
Feb 24, 2009 | 14.24 | 14.28 | 14.20 | 14.24 | 7,694 | +0.12(+0.88%) |
Feb 23, 2009 | 14.36 | 14.36 | 14.12 | 14.12 | 85,356 | -0.48(-3.28%) |
Feb 21, 2009 | 14.44 | 14.75 | 14.44 | 14.59 | 0 | +0.00(+0.00%) |
Feb 20, 2009 | 14.44 | 14.75 | 14.44 | 14.59 | 16,251 | -0.25(-1.67%) |
Feb 19, 2009 | 14.86 | 14.96 | 14.84 | 14.84 | 2,433 | +0.05(+0.36%) |
Feb 18, 2009 | 14.79 | 14.79 | 14.79 | 14.79 | 225 | -0.19(-1.30%) |
Feb 17, 2009 | 14.83 | 15.00 | 14.76 | 14.98 | 3,746 | -0.48(-3.10%) |
Feb 14, 2009 | 15.45 | 15.46 | 15.37 | 15.46 | 0 | +0.00(+0.00%) |
Feb 13, 2009 | 15.45 | 15.46 | 15.37 | 15.46 | 11,949 | +0.01(+0.06%) |
Feb 12, 2009 | 15.09 | 15.45 | 15.04 | 15.45 | 3,667 | +0.12(+0.75%) |
Feb 11, 2009 | 15.27 | 15.35 | 15.27 | 15.34 | 5,269 | +0.06(+0.41%) |
Feb 10, 2009 | 15.73 | 15.73 | 15.28 | 15.28 | 7,483 | -0.56(-3.53%) |
Feb 09, 2009 | 15.78 | 15.84 | 15.76 | 15.84 | 2,148 | -0.03(-0.17%) |
Feb 06, 2009 | 15.71 | 15.86 | 15.71 | 15.86 | 5,005 | +0.27(+1.73%) |
Feb 05, 2009 | 15.29 | 15.59 | 15.29 | 15.59 | 9,049 | +0.28(+1.85%) |
Feb 04, 2009 | 15.59 | 15.59 | 15.31 | 15.31 | 3,341 | +0.06(+0.39%) |
Feb 03, 2009 | 15.11 | 15.28 | 15.11 | 15.25 | 739 | +0.25(+1.65%) |