Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 16.22 | 16.22 | 16.00 | 16.22 | 159,578 | -0.12(-0.72%) |
Apr 29, 2009 | 16.11 | 16.42 | 16.05 | 16.33 | 142,052 | +0.49(+3.09%) |
Apr 28, 2009 | 15.86 | 16.31 | 15.63 | 15.84 | 390,135 | -0.25(-1.55%) |
Apr 27, 2009 | 15.66 | 16.16 | 15.66 | 16.09 | 218,592 | +0.05(+0.29%) |
Apr 24, 2009 | 15.67 | 16.24 | 15.67 | 16.05 | 200,842 | +0.59(+3.85%) |
Apr 23, 2009 | 15.42 | 15.60 | 15.09 | 15.45 | 236,037 | +0.38(+2.49%) |
Apr 22, 2009 | 15.22 | 15.33 | 15.02 | 15.08 | 52,136 | +0.10(+0.70%) |
Apr 21, 2009 | 15.40 | 15.58 | 14.83 | 14.97 | 62,678 | -0.38(-2.49%) |
Apr 20, 2009 | 15.38 | 15.40 | 15.21 | 15.35 | 288,134 | +0.12(+0.79%) |
Apr 17, 2009 | 15.28 | 15.28 | 14.99 | 15.23 | 154,211 | -0.18(-1.16%) |
Apr 16, 2009 | 15.66 | 15.66 | 15.20 | 15.41 | 104,912 | -0.40(-2.53%) |
Apr 15, 2009 | 15.63 | 15.81 | 15.47 | 15.81 | 104,623 | +0.30(+1.91%) |
Apr 14, 2009 | 15.58 | 15.62 | 15.46 | 15.52 | 157,708 | -0.04(-0.24%) |
Apr 13, 2009 | 15.58 | 16.55 | 15.50 | 15.55 | 236,157 | +0.42(+2.79%) |
Apr 09, 2009 | 15.25 | 15.44 | 15.12 | 15.13 | 219,222 | -0.16(-1.03%) |
Apr 08, 2009 | 15.47 | 15.59 | 15.15 | 15.29 | 205,290 | -0.10(-0.68%) |
Apr 07, 2009 | 15.21 | 15.73 | 15.21 | 15.39 | 133,137 | +0.23(+1.52%) |
Apr 06, 2009 | 15.33 | 15.38 | 14.88 | 15.16 | 292,677 | -0.75(-4.74%) |
Apr 03, 2009 | 16.32 | 16.35 | 15.55 | 15.92 | 238,092 | -0.51(-3.13%) |
Apr 02, 2009 | 16.93 | 16.93 | 16.19 | 16.43 | 125,740 | -0.59(-3.44%) |
Apr 01, 2009 | 16.62 | 17.02 | 16.59 | 17.02 | 152,932 | +0.55(+3.37%) |
Mar 31, 2009 | 16.21 | 16.50 | 15.96 | 16.46 | 48,048 | +0.33(+2.04%) |
Mar 30, 2009 | 16.35 | 16.63 | 15.83 | 16.13 | 85,481 | -0.75(-4.42%) |
Mar 26, 2009 | 16.94 | 17.09 | 16.71 | 16.88 | 162,033 | +0.15(+0.92%) |
Mar 25, 2009 | 16.32 | 16.94 | 16.09 | 16.72 | 94,494 | +0.47(+2.90%) |
Mar 24, 2009 | 16.02 | 16.46 | 15.70 | 16.25 | 132,010 | -0.16(-0.98%) |
Mar 23, 2009 | 16.50 | 16.61 | 16.35 | 16.41 | 141,510 | +0.11(+0.70%) |
Mar 20, 2009 | 16.15 | 16.43 | 16.06 | 16.30 | 109,724 | -0.06(-0.34%) |
Mar 19, 2009 | 16.47 | 16.68 | 16.25 | 16.35 | 374,615 | +0.76(+4.86%) |
Mar 18, 2009 | 13.88 | 15.69 | 13.78 | 15.60 | 234,728 | +1.30(+9.07%) |
Mar 17, 2009 | 14.37 | 14.44 | 14.16 | 14.30 | 141,481 | -0.28(-1.92%) |
Mar 16, 2009 | 14.45 | 14.72 | 14.40 | 14.58 | 275,232 | -0.02(-0.13%) |
Mar 13, 2009 | 14.63 | 14.66 | 14.37 | 14.60 | 0 | +0.15(+1.02%) |
Mar 12, 2009 | 14.17 | 14.45 | 14.12 | 14.45 | 187,803 | +0.50(+3.61%) |
Mar 11, 2009 | 13.19 | 14.00 | 13.19 | 13.95 | 327,962 | +0.77(+5.83%) |
Mar 10, 2009 | 13.94 | 13.97 | 13.08 | 13.18 | 295,284 | -0.57(-4.14%) |
Mar 09, 2009 | 14.63 | 14.63 | 13.71 | 13.75 | 1,038,379 | -1.00(-6.77%) |
Mar 06, 2009 | 14.91 | 15.23 | 14.61 | 14.75 | 0 | +0.15(+1.03%) |
Mar 05, 2009 | 14.14 | 14.81 | 14.04 | 14.60 | 147,426 | +0.45(+3.18%) |
Mar 04, 2009 | 14.38 | 14.49 | 13.96 | 14.15 | 127,416 | +0.15(+1.10%) |
Mar 02, 2009 | 14.88 | 14.88 | 13.72 | 13.99 | 330,475 | -1.14(-7.55%) |
Feb 27, 2009 | 15.46 | 15.54 | 14.91 | 15.13 | 0 | -0.08(-0.53%) |
Feb 26, 2009 | 15.17 | 15.36 | 14.63 | 15.22 | 151,306 | +0.17(+1.13%) |
Feb 25, 2009 | 15.24 | 15.77 | 14.94 | 15.05 | 162,796 | -0.20(-1.29%) |
Feb 24, 2009 | 16.29 | 16.48 | 15.12 | 15.24 | 358,252 | -1.28(-7.75%) |
Feb 23, 2009 | 16.63 | 16.64 | 16.17 | 16.52 | 165,835 | -0.12(-0.74%) |
Feb 20, 2009 | 16.72 | 17.05 | 16.48 | 16.65 | 324,813 | +0.39(+2.43%) |
Feb 19, 2009 | 16.65 | 16.76 | 16.25 | 16.25 | 364,008 | -0.49(-2.92%) |
Feb 18, 2009 | 16.63 | 16.80 | 16.18 | 16.74 | 171,513 | +0.05(+0.32%) |
Feb 17, 2009 | 16.94 | 17.13 | 16.65 | 16.69 | 256,238 | +0.32(+1.97%) |
Feb 13, 2009 | 16.66 | 16.66 | 16.12 | 16.37 | 73,795 | -0.20(-1.19%) |
Feb 12, 2009 | 16.28 | 16.62 | 16.24 | 16.56 | 224,322 | +0.13(+0.79%) |
Feb 11, 2009 | 15.71 | 16.53 | 15.70 | 16.43 | 271,465 | +1.03(+6.72%) |
Feb 10, 2009 | 15.97 | 16.12 | 15.40 | 15.40 | 161,608 | -0.15(-0.99%) |
Feb 09, 2009 | 15.52 | 15.70 | 15.49 | 15.55 | 158,500 | -0.13(-0.81%) |
Feb 06, 2009 | 15.71 | 15.84 | 15.47 | 15.68 | 95,507 | +0.03(+0.21%) |
Feb 05, 2009 | 15.55 | 15.65 | 15.40 | 15.65 | 119,770 | +0.17(+1.07%) |
Feb 04, 2009 | 15.29 | 15.49 | 15.29 | 15.48 | 140,439 | +0.37(+2.47%) |
Feb 03, 2009 | 15.06 | 15.25 | 14.82 | 15.11 | 91,520 | +0.18(+1.20%) |