Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 16.29 | 16.42 | 15.93 | 15.96 | 382,638 | -0.14(-0.88%) |
Apr 29, 2009 | 15.95 | 16.22 | 15.83 | 16.10 | 829,033 | +0.25(+1.59%) |
Apr 28, 2009 | 15.71 | 16.07 | 15.71 | 15.85 | 928,215 | +0.02(+0.10%) |
Apr 27, 2009 | 15.71 | 15.97 | 15.61 | 15.84 | 727,653 | +0.01(+0.05%) |
Apr 24, 2009 | 16.17 | 16.17 | 15.73 | 15.83 | 740,820 | -0.20(-1.23%) |
Apr 23, 2009 | 16.33 | 16.56 | 15.86 | 16.02 | 483,488 | -0.34(-2.08%) |
Apr 22, 2009 | 16.45 | 16.66 | 16.35 | 16.36 | 304,829 | -0.29(-1.75%) |
Apr 21, 2009 | 16.56 | 16.75 | 16.48 | 16.66 | 357,620 | +0.07(+0.43%) |
Apr 20, 2009 | 16.55 | 16.65 | 16.45 | 16.59 | 535,154 | -0.18(-1.08%) |
Apr 17, 2009 | 16.89 | 17.03 | 16.71 | 16.77 | 556,968 | -0.17(-0.98%) |
Apr 16, 2009 | 16.79 | 17.07 | 16.63 | 16.93 | 253,921 | +0.28(+1.71%) |
Apr 15, 2009 | 16.32 | 16.65 | 16.32 | 16.65 | 429,682 | +0.17(+1.01%) |
Apr 14, 2009 | 16.54 | 16.65 | 16.44 | 16.48 | 433,793 | -0.29(-1.74%) |
Apr 13, 2009 | 17.03 | 17.03 | 16.48 | 16.78 | 340,720 | -0.25(-1.48%) |
Apr 09, 2009 | 16.89 | 17.03 | 16.69 | 17.03 | 515,726 | +0.49(+2.96%) |
Apr 08, 2009 | 16.36 | 16.54 | 16.32 | 16.54 | 513,892 | +0.32(+2.00%) |
Apr 07, 2009 | 16.28 | 16.55 | 16.21 | 16.21 | 610,997 | -0.28(-1.68%) |
Apr 06, 2009 | 16.43 | 16.62 | 16.25 | 16.49 | 588,544 | -0.13(-0.76%) |
Apr 03, 2009 | 16.64 | 16.80 | 16.36 | 16.62 | 430,010 | -0.09(-0.57%) |
Apr 02, 2009 | 16.89 | 16.99 | 16.66 | 16.71 | 382,717 | +0.14(+0.86%) |
Apr 01, 2009 | 16.46 | 16.70 | 16.27 | 16.57 | 415,857 | -0.07(-0.43%) |
Mar 31, 2009 | 16.74 | 17.00 | 16.43 | 16.64 | 298,834 | +0.08(+0.48%) |
Mar 30, 2009 | 16.51 | 16.76 | 16.35 | 16.56 | 460,299 | -0.98(-5.58%) |
Mar 26, 2009 | 17.35 | 17.60 | 17.11 | 17.54 | 409,381 | +0.40(+2.35%) |
Mar 25, 2009 | 16.74 | 17.40 | 16.73 | 17.14 | 536,169 | +0.53(+3.19%) |
Mar 24, 2009 | 16.64 | 16.81 | 16.50 | 16.61 | 481,540 | -0.24(-1.45%) |
Mar 23, 2009 | 16.38 | 16.85 | 16.34 | 16.85 | 629,299 | +0.90(+5.64%) |
Mar 20, 2009 | 16.16 | 16.45 | 15.95 | 15.95 | 441,301 | -0.16(-0.98%) |
Mar 19, 2009 | 15.91 | 16.22 | 15.79 | 16.11 | 353,705 | +0.39(+2.51%) |
Mar 18, 2009 | 15.25 | 15.81 | 15.16 | 15.72 | 627,802 | +0.25(+1.63%) |
Mar 17, 2009 | 15.01 | 15.53 | 14.94 | 15.46 | 521,822 | +0.49(+3.27%) |
Mar 16, 2009 | 14.91 | 15.40 | 14.86 | 14.97 | 474,764 | +0.21(+1.39%) |
Mar 13, 2009 | 14.38 | 14.78 | 14.34 | 14.77 | 0 | +0.43(+2.97%) |
Mar 12, 2009 | 13.93 | 14.44 | 13.72 | 14.34 | 422,165 | +0.32(+2.31%) |
Mar 11, 2009 | 14.22 | 14.30 | 13.92 | 14.02 | 379,992 | -0.17(-1.17%) |
Mar 10, 2009 | 14.21 | 14.32 | 14.02 | 14.18 | 521,590 | +0.30(+2.16%) |
Mar 09, 2009 | 13.75 | 14.04 | 13.66 | 13.88 | 1,203,699 | +0.04(+0.28%) |
Mar 06, 2009 | 13.78 | 14.11 | 13.49 | 13.85 | 0 | +0.05(+0.34%) |
Mar 05, 2009 | 14.10 | 14.18 | 13.62 | 13.80 | 514,659 | -0.50(-3.48%) |
Mar 04, 2009 | 14.47 | 14.67 | 13.96 | 14.30 | 682,540 | -0.29(-2.00%) |
Mar 02, 2009 | 15.17 | 15.35 | 14.55 | 14.59 | 716,165 | -0.81(-5.23%) |
Feb 27, 2009 | 16.22 | 16.52 | 15.28 | 15.39 | 0 | -1.12(-6.79%) |
Feb 26, 2009 | 16.96 | 17.06 | 16.49 | 16.51 | 241,710 | -0.34(-2.01%) |
Feb 25, 2009 | 16.96 | 17.17 | 16.64 | 16.85 | 360,064 | -0.20(-1.16%) |
Feb 24, 2009 | 16.96 | 17.19 | 16.62 | 17.05 | 484,504 | +0.33(+1.98%) |
Feb 23, 2009 | 17.06 | 17.24 | 16.62 | 16.72 | 331,965 | -0.32(-1.90%) |
Feb 20, 2009 | 17.57 | 17.71 | 16.75 | 17.04 | 473,105 | -0.78(-4.39%) |
Feb 19, 2009 | 17.99 | 18.16 | 17.78 | 17.83 | 223,983 | -0.14(-0.79%) |
Feb 18, 2009 | 18.58 | 18.62 | 17.87 | 17.97 | 325,327 | -0.49(-2.65%) |
Feb 17, 2009 | 18.76 | 18.98 | 18.46 | 18.46 | 311,851 | -0.66(-3.47%) |
Feb 13, 2009 | 19.34 | 19.44 | 18.99 | 19.12 | 257,453 | -0.14(-0.74%) |
Feb 12, 2009 | 19.03 | 19.32 | 18.76 | 19.26 | 309,537 | -0.16(-0.81%) |
Feb 11, 2009 | 19.74 | 19.74 | 19.29 | 19.42 | 192,075 | -0.23(-1.17%) |
Feb 10, 2009 | 20.31 | 20.42 | 19.54 | 19.65 | 457,297 | -0.70(-3.45%) |
Feb 09, 2009 | 20.57 | 20.67 | 20.16 | 20.35 | 257,494 | -0.36(-1.72%) |
Feb 06, 2009 | 20.39 | 20.83 | 20.15 | 20.71 | 228,255 | +0.25(+1.24%) |
Feb 05, 2009 | 20.03 | 20.65 | 19.94 | 20.46 | 317,086 | +0.32(+1.61%) |
Feb 04, 2009 | 19.96 | 20.44 | 19.86 | 20.13 | 369,941 | +0.15(+0.75%) |
Feb 03, 2009 | 20.45 | 20.53 | 19.82 | 19.98 | 499,549 | -0.39(-1.90%) |