Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 14.69 | 15.00 | 14.63 | 14.81 | 793,623 | +0.13(+0.85%) |
Apr 29, 2009 | 14.62 | 14.92 | 14.45 | 14.69 | 407,154 | +0.12(+0.79%) |
Apr 28, 2009 | 14.35 | 14.82 | 14.29 | 14.57 | 356,140 | +0.08(+0.53%) |
Apr 27, 2009 | 14.93 | 15.14 | 14.45 | 14.49 | 431,514 | -0.64(-4.20%) |
Apr 24, 2009 | 15.00 | 15.78 | 14.87 | 15.13 | 445,175 | +0.13(+0.90%) |
Apr 23, 2009 | 16.00 | 16.18 | 14.08 | 15.00 | 859,072 | -0.94(-5.92%) |
Apr 22, 2009 | 15.77 | 16.17 | 15.71 | 15.94 | 298,111 | +0.06(+0.36%) |
Apr 21, 2009 | 15.70 | 16.17 | 15.63 | 15.88 | 383,223 | +0.18(+1.17%) |
Apr 20, 2009 | 16.16 | 16.36 | 15.57 | 15.70 | 328,033 | -0.81(-4.90%) |
Apr 17, 2009 | 16.57 | 16.77 | 16.21 | 16.51 | 365,783 | -0.01(-0.06%) |
Apr 16, 2009 | 16.49 | 16.59 | 16.23 | 16.52 | 224,074 | +0.12(+0.70%) |
Apr 15, 2009 | 15.97 | 16.51 | 15.97 | 16.40 | 178,234 | +0.33(+2.04%) |
Apr 14, 2009 | 16.19 | 16.30 | 15.86 | 16.07 | 241,461 | -0.25(-1.53%) |
Apr 13, 2009 | 16.32 | 16.48 | 16.03 | 16.32 | 465,197 | -0.10(-0.59%) |
Apr 09, 2009 | 15.98 | 16.58 | 15.79 | 16.42 | 286,072 | +0.64(+4.09%) |
Apr 08, 2009 | 15.56 | 15.88 | 15.52 | 15.77 | 117,354 | +0.34(+2.18%) |
Apr 07, 2009 | 15.32 | 15.63 | 15.13 | 15.44 | 193,365 | -0.03(-0.19%) |
Apr 06, 2009 | 15.42 | 15.75 | 15.33 | 15.47 | 134,443 | -0.05(-0.31%) |
Apr 03, 2009 | 15.52 | 15.76 | 15.20 | 15.52 | 255,864 | +0.01(+0.06%) |
Apr 02, 2009 | 15.71 | 15.89 | 15.43 | 15.51 | 426,187 | +0.06(+0.37%) |
Apr 01, 2009 | 15.22 | 15.58 | 14.81 | 15.45 | 378,606 | +0.02(+0.13%) |
Mar 31, 2009 | 15.77 | 15.85 | 15.36 | 15.43 | 276,803 | -0.25(-1.60%) |
Mar 30, 2009 | 15.32 | 15.75 | 14.93 | 15.68 | 253,522 | -0.48(-2.98%) |
Mar 26, 2009 | 15.57 | 16.16 | 15.44 | 16.16 | 211,631 | +0.70(+4.55%) |
Mar 25, 2009 | 14.95 | 15.75 | 14.85 | 15.46 | 194,462 | +0.59(+3.95%) |
Mar 24, 2009 | 14.78 | 15.25 | 14.78 | 14.87 | 208,006 | -0.13(-0.83%) |
Mar 23, 2009 | 14.68 | 15.00 | 14.51 | 15.00 | 200,360 | +0.88(+6.20%) |
Mar 20, 2009 | 14.22 | 14.56 | 13.97 | 14.12 | 253,080 | -0.10(-0.68%) |
Mar 19, 2009 | 14.94 | 14.94 | 14.11 | 14.22 | 156,821 | -0.46(-3.15%) |
Mar 18, 2009 | 14.68 | 14.88 | 14.45 | 14.68 | 212,940 | -0.09(-0.59%) |
Mar 17, 2009 | 14.36 | 14.82 | 14.02 | 14.76 | 254,998 | +0.33(+2.27%) |
Mar 16, 2009 | 15.00 | 15.20 | 14.39 | 14.44 | 245,908 | -0.54(-3.60%) |
Mar 13, 2009 | 14.69 | 15.12 | 14.55 | 14.98 | 0 | +0.31(+2.10%) |
Mar 12, 2009 | 14.20 | 14.78 | 13.70 | 14.67 | 212,538 | +0.38(+2.70%) |
Mar 11, 2009 | 14.66 | 14.98 | 14.26 | 14.28 | 160,339 | -0.36(-2.43%) |
Mar 10, 2009 | 14.50 | 14.99 | 14.29 | 14.64 | 227,004 | +0.31(+2.15%) |
Mar 09, 2009 | 14.25 | 14.74 | 14.17 | 14.33 | 312,194 | -0.07(-0.47%) |
Mar 06, 2009 | 14.56 | 14.72 | 14.13 | 14.40 | 0 | -0.17(-1.19%) |
Mar 05, 2009 | 14.82 | 14.82 | 14.42 | 14.57 | 195,310 | -0.41(-2.76%) |
Mar 04, 2009 | 14.54 | 15.21 | 14.43 | 14.99 | 452,039 | +0.34(+2.30%) |
Mar 02, 2009 | 15.19 | 15.42 | 14.63 | 14.65 | 424,847 | -0.79(-5.11%) |
Feb 27, 2009 | 15.79 | 15.88 | 15.44 | 15.44 | 0 | -0.49(-3.08%) |
Feb 26, 2009 | 16.67 | 16.83 | 15.88 | 15.93 | 340,414 | -0.78(-4.67%) |
Feb 25, 2009 | 16.91 | 17.13 | 16.24 | 16.71 | 251,966 | -0.32(-1.87%) |
Feb 24, 2009 | 16.98 | 17.26 | 16.60 | 17.03 | 505,995 | +0.26(+1.55%) |
Feb 23, 2009 | 17.62 | 17.62 | 16.67 | 16.77 | 310,949 | -0.90(-5.07%) |
Feb 20, 2009 | 17.85 | 17.96 | 17.57 | 17.66 | 0 | -0.45(-2.50%) |
Feb 19, 2009 | 18.28 | 18.47 | 18.07 | 18.11 | 134,464 | +0.01(+0.05%) |
Feb 18, 2009 | 18.46 | 18.51 | 17.92 | 18.10 | 277,910 | -0.28(-1.52%) |
Feb 17, 2009 | 18.30 | 18.66 | 17.90 | 18.38 | 351,590 | -0.02(-0.10%) |
Feb 13, 2009 | 18.44 | 18.76 | 18.14 | 18.40 | 317,674 | +0.03(+0.16%) |
Feb 12, 2009 | 18.15 | 18.48 | 17.67 | 18.37 | 550,682 | +0.20(+1.11%) |
Feb 11, 2009 | 18.63 | 18.77 | 18.15 | 18.17 | 500,823 | -0.34(-1.82%) |
Feb 10, 2009 | 18.62 | 19.05 | 18.24 | 18.51 | 449,652 | -0.15(-0.83%) |
Feb 09, 2009 | 19.02 | 19.07 | 18.48 | 18.66 | 419,296 | -0.40(-2.12%) |
Feb 06, 2009 | 18.51 | 19.21 | 18.49 | 19.07 | 267,690 | +0.49(+2.64%) |
Feb 05, 2009 | 18.48 | 18.79 | 18.33 | 18.58 | 335,086 | +0.06(+0.31%) |
Feb 04, 2009 | 18.15 | 18.83 | 18.12 | 18.52 | 398,013 | +0.45(+2.50%) |
Feb 03, 2009 | 18.13 | 18.32 | 17.52 | 18.07 | 753,553 | +0.13(+0.75%) |