Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 15.61 | 15.69 | 15.32 | 15.39 | 119,482 | +0.03(+0.18%) |
Apr 29, 2009 | 15.24 | 15.52 | 15.24 | 15.36 | 15,885 | +0.27(+1.77%) |
Apr 28, 2009 | 15.02 | 15.23 | 15.00 | 15.09 | 66,917 | -0.04(-0.27%) |
Apr 27, 2009 | 15.26 | 15.28 | 15.09 | 15.13 | 30,781 | -0.09(-0.56%) |
Apr 24, 2009 | 15.19 | 15.34 | 15.09 | 15.22 | 80,171 | +0.24(+1.57%) |
Apr 23, 2009 | 14.89 | 15.00 | 14.72 | 14.98 | 115,491 | +0.11(+0.76%) |
Apr 22, 2009 | 14.88 | 15.18 | 14.87 | 14.87 | 57,630 | -0.09(-0.60%) |
Apr 21, 2009 | 14.57 | 14.96 | 14.57 | 14.96 | 60,413 | +0.28(+1.88%) |
Apr 20, 2009 | 15.14 | 15.14 | 14.68 | 14.68 | 33,472 | -0.66(-4.33%) |
Apr 17, 2009 | 15.24 | 15.44 | 15.18 | 15.35 | 59,653 | +0.12(+0.77%) |
Apr 16, 2009 | 15.08 | 15.31 | 14.93 | 15.23 | 47,268 | +0.26(+1.73%) |
Apr 15, 2009 | 14.71 | 14.97 | 14.71 | 14.97 | 27,774 | +0.17(+1.18%) |
Apr 14, 2009 | 14.87 | 15.06 | 14.77 | 14.80 | 35,004 | -0.32(-2.12%) |
Apr 13, 2009 | 14.97 | 15.15 | 14.87 | 15.12 | 30,181 | +0.09(+0.57%) |
Apr 09, 2009 | 14.74 | 15.03 | 14.21 | 15.03 | 44,732 | +0.57(+3.95%) |
Apr 08, 2009 | 14.36 | 14.53 | 14.31 | 14.46 | 53,533 | +0.16(+1.11%) |
Apr 07, 2009 | 14.41 | 14.46 | 14.30 | 14.30 | 40,073 | -0.34(-2.33%) |
Apr 06, 2009 | 14.53 | 14.64 | 14.41 | 14.64 | 30,016 | -0.07(-0.47%) |
Apr 03, 2009 | 14.59 | 14.75 | 14.51 | 14.71 | 18,314 | +0.14(+0.97%) |
Apr 02, 2009 | 14.52 | 14.82 | 14.52 | 14.57 | 24,338 | +0.35(+2.45%) |
Apr 01, 2009 | 14.19 | 14.23 | 13.85 | 14.22 | 13,842 | +0.27(+1.95%) |
Mar 31, 2009 | 13.96 | 14.21 | 13.91 | 13.95 | 32,485 | +0.16(+1.15%) |
Mar 30, 2009 | 14.00 | 14.00 | 13.72 | 13.79 | 6,704 | -0.73(-5.00%) |
Mar 26, 2009 | 14.40 | 14.58 | 14.36 | 14.52 | 60,040 | +0.30(+2.08%) |
Mar 25, 2009 | 14.28 | 14.46 | 13.86 | 14.22 | 44,890 | +0.02(+0.14%) |
Mar 24, 2009 | 14.28 | 14.49 | 14.20 | 14.20 | 16,795 | -0.24(-1.63%) |
Mar 23, 2009 | 14.16 | 14.44 | 14.05 | 14.44 | 24,592 | +0.90(+6.65%) |
Mar 20, 2009 | 13.76 | 13.80 | 13.50 | 13.54 | 26,948 | -0.24(-1.76%) |
Mar 19, 2009 | 13.94 | 13.99 | 13.77 | 13.78 | 17,809 | -0.14(-0.99%) |
Mar 18, 2009 | 13.68 | 14.09 | 13.56 | 13.92 | 20,695 | +0.24(+1.72%) |
Mar 17, 2009 | 13.31 | 13.68 | 13.31 | 13.68 | 14,639 | +0.32(+2.38%) |
Mar 16, 2009 | 13.44 | 13.67 | 13.34 | 13.36 | 20,389 | +0.02(+0.13%) |
Mar 13, 2009 | 13.31 | 13.38 | 13.16 | 13.35 | 0 | +0.14(+1.07%) |
Mar 12, 2009 | 12.76 | 13.26 | 12.61 | 13.20 | 22,545 | +0.49(+3.86%) |
Mar 11, 2009 | 12.72 | 12.88 | 12.63 | 12.71 | 28,105 | +0.09(+0.67%) |
Mar 10, 2009 | 12.13 | 12.63 | 12.13 | 12.63 | 29,007 | +0.70(+5.84%) |
Mar 09, 2009 | 11.99 | 12.17 | 11.88 | 11.93 | 42,342 | -0.18(-1.51%) |
Mar 06, 2009 | 12.15 | 12.31 | 11.81 | 12.11 | 0 | +0.04(+0.37%) |
Mar 05, 2009 | 12.32 | 12.36 | 12.04 | 12.07 | 16,950 | -0.50(-4.00%) |
Mar 04, 2009 | 12.51 | 12.77 | 12.43 | 12.57 | 26,343 | +0.25(+2.04%) |
Mar 02, 2009 | 12.69 | 12.69 | 12.27 | 12.32 | 47,211 | -0.58(-4.46%) |
Feb 27, 2009 | 12.91 | 13.10 | 12.89 | 12.90 | 0 | -0.25(-1.88%) |
Feb 26, 2009 | 13.52 | 13.54 | 13.14 | 13.14 | 58,943 | -0.20(-1.52%) |
Feb 25, 2009 | 13.42 | 13.62 | 13.19 | 13.35 | 50,250 | -0.14(-1.02%) |
Feb 24, 2009 | 13.08 | 13.49 | 13.05 | 13.48 | 23,026 | +0.49(+3.78%) |
Feb 23, 2009 | 13.59 | 13.59 | 12.97 | 12.99 | 68,383 | -0.47(-3.49%) |
Feb 20, 2009 | 13.37 | 13.55 | 13.24 | 13.46 | 72,613 | -0.15(-1.07%) |
Feb 19, 2009 | 13.80 | 13.86 | 13.61 | 13.61 | 28,593 | -0.18(-1.29%) |
Feb 18, 2009 | 13.82 | 13.85 | 13.63 | 13.79 | 34,700 | -0.02(-0.18%) |
Feb 17, 2009 | 13.98 | 14.04 | 13.78 | 13.81 | 24,710 | -0.65(-4.49%) |
Feb 13, 2009 | 14.45 | 14.61 | 14.44 | 14.46 | 19,572 | -0.06(-0.39%) |
Feb 12, 2009 | 14.25 | 14.56 | 14.12 | 14.52 | 145,606 | +0.00(+0.03%) |
Feb 11, 2009 | 14.49 | 14.59 | 14.33 | 14.51 | 148,603 | +0.07(+0.48%) |
Feb 10, 2009 | 15.01 | 15.08 | 14.37 | 14.44 | 66,387 | -0.69(-4.58%) |
Feb 09, 2009 | 15.18 | 15.19 | 15.09 | 15.14 | 5,473 | +0.02(+0.16%) |
Feb 06, 2009 | 14.72 | 15.12 | 14.72 | 15.11 | 12,192 | +0.44(+3.00%) |
Feb 05, 2009 | 14.42 | 14.78 | 14.35 | 14.67 | 25,754 | +0.17(+1.15%) |
Feb 04, 2009 | 14.78 | 14.80 | 14.49 | 14.51 | 60,011 | -0.09(-0.61%) |
Feb 03, 2009 | 14.39 | 14.64 | 14.34 | 14.59 | 109,388 | +0.23(+1.61%) |