Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 17.31 | 18.44 | 17.07 | 17.91 | 160,829 | +0.69(+3.99%) |
Apr 29, 2009 | 16.25 | 17.26 | 16.18 | 17.22 | 187,863 | +1.17(+7.30%) |
Apr 28, 2009 | 16.47 | 16.70 | 16.00 | 16.05 | 174,868 | -0.65(-3.88%) |
Apr 27, 2009 | 16.58 | 17.08 | 16.25 | 16.70 | 148,177 | -0.20(-1.20%) |
Apr 24, 2009 | 16.52 | 17.28 | 16.20 | 16.90 | 149,536 | +0.50(+3.07%) |
Apr 23, 2009 | 16.95 | 16.95 | 15.99 | 16.40 | 143,991 | -0.59(-3.48%) |
Apr 22, 2009 | 16.13 | 17.50 | 16.13 | 16.99 | 138,110 | +0.53(+3.24%) |
Apr 21, 2009 | 16.03 | 16.68 | 15.90 | 16.46 | 105,611 | +0.41(+2.53%) |
Apr 20, 2009 | 17.16 | 17.20 | 15.94 | 16.05 | 119,140 | -1.31(-7.53%) |
Apr 17, 2009 | 17.57 | 17.87 | 17.29 | 17.36 | 109,748 | -0.15(-0.88%) |
Apr 16, 2009 | 17.45 | 18.07 | 17.36 | 17.51 | 174,760 | +0.19(+1.12%) |
Apr 15, 2009 | 17.12 | 17.89 | 16.98 | 17.32 | 99,163 | +0.01(+0.06%) |
Apr 14, 2009 | 17.80 | 18.23 | 17.24 | 17.31 | 116,791 | -0.82(-4.54%) |
Apr 13, 2009 | 18.02 | 18.17 | 17.38 | 18.13 | 132,105 | -0.19(-1.06%) |
Apr 09, 2009 | 17.18 | 18.44 | 16.96 | 18.32 | 144,438 | +1.51(+8.98%) |
Apr 08, 2009 | 16.35 | 16.87 | 15.93 | 16.81 | 135,356 | +0.65(+4.01%) |
Apr 07, 2009 | 16.68 | 17.23 | 16.15 | 16.17 | 199,613 | -0.76(-4.52%) |
Apr 06, 2009 | 16.53 | 16.98 | 16.07 | 16.93 | 161,392 | +0.11(+0.63%) |
Apr 03, 2009 | 17.17 | 17.27 | 16.44 | 16.82 | 177,485 | -0.48(-2.80%) |
Apr 02, 2009 | 16.05 | 17.68 | 15.78 | 17.31 | 161,111 | +1.56(+9.89%) |
Apr 01, 2009 | 14.54 | 15.86 | 14.29 | 15.75 | 155,022 | +0.96(+6.48%) |
Mar 31, 2009 | 15.00 | 15.20 | 14.37 | 14.79 | 168,834 | -0.06(-0.39%) |
Mar 30, 2009 | 15.24 | 15.24 | 14.41 | 14.85 | 106,480 | -1.31(-8.09%) |
Mar 26, 2009 | 16.22 | 16.37 | 15.91 | 16.16 | 200,948 | +0.23(+1.46%) |
Mar 25, 2009 | 16.52 | 16.78 | 14.93 | 15.92 | 205,096 | -0.48(-2.95%) |
Mar 24, 2009 | 15.97 | 17.05 | 15.97 | 16.41 | 185,893 | -0.81(-4.72%) |
Mar 23, 2009 | 16.37 | 17.22 | 15.19 | 17.22 | 241,535 | +2.21(+14.70%) |
Mar 20, 2009 | 16.21 | 16.21 | 14.80 | 15.01 | 225,594 | -1.03(-6.40%) |
Mar 19, 2009 | 15.91 | 16.55 | 15.60 | 16.04 | 161,373 | +0.31(+1.97%) |
Mar 18, 2009 | 15.04 | 15.83 | 14.62 | 15.73 | 181,771 | +0.56(+3.70%) |
Mar 17, 2009 | 14.37 | 15.18 | 14.27 | 15.17 | 93,611 | +0.75(+5.17%) |
Mar 16, 2009 | 14.29 | 15.07 | 14.29 | 14.42 | 107,717 | -0.41(-2.74%) |
Mar 13, 2009 | 14.32 | 15.00 | 14.07 | 14.83 | 163,364 | +0.64(+4.50%) |
Mar 12, 2009 | 12.49 | 14.26 | 12.38 | 14.19 | 199,522 | +1.67(+13.38%) |
Mar 11, 2009 | 12.20 | 12.66 | 12.17 | 12.52 | 153,707 | +0.37(+3.03%) |
Mar 10, 2009 | 12.16 | 12.29 | 11.82 | 12.15 | 207,306 | +0.27(+2.28%) |
Mar 09, 2009 | 12.08 | 12.47 | 11.79 | 11.88 | 169,629 | -0.31(-2.54%) |
Mar 06, 2009 | 12.15 | 12.64 | 11.93 | 12.19 | 213,355 | -0.10(-0.79%) |
Mar 05, 2009 | 13.52 | 13.53 | 12.14 | 12.28 | 214,050 | -1.58(-11.38%) |
Mar 04, 2009 | 13.66 | 14.20 | 13.18 | 13.86 | 142,236 | +0.43(+3.17%) |
Mar 02, 2009 | 13.80 | 14.15 | 13.37 | 13.44 | 144,752 | -1.01(-6.97%) |
Feb 27, 2009 | 14.04 | 14.90 | 13.99 | 14.44 | 354,790 | +0.13(+0.88%) |
Feb 26, 2009 | 14.93 | 15.09 | 14.32 | 14.32 | 105,639 | -0.54(-3.65%) |
Feb 25, 2009 | 15.18 | 15.26 | 14.61 | 14.86 | 152,191 | -0.41(-2.66%) |
Feb 24, 2009 | 15.43 | 15.49 | 14.88 | 15.27 | 169,392 | +0.12(+0.77%) |
Feb 23, 2009 | 15.85 | 16.03 | 15.05 | 15.15 | 124,260 | -0.67(-4.22%) |
Feb 20, 2009 | 16.01 | 16.31 | 15.57 | 15.82 | 215,497 | -0.44(-2.68%) |
Feb 19, 2009 | 16.55 | 16.69 | 16.19 | 16.25 | 133,483 | -0.15(-0.94%) |
Feb 18, 2009 | 16.89 | 16.89 | 16.32 | 16.41 | 91,082 | -0.40(-2.36%) |
Feb 17, 2009 | 16.49 | 17.16 | 16.47 | 16.80 | 167,269 | -0.35(-2.03%) |
Feb 13, 2009 | 17.41 | 17.55 | 16.91 | 17.15 | 226,047 | -0.30(-1.72%) |
Feb 12, 2009 | 16.78 | 17.53 | 16.74 | 17.45 | 246,174 | -0.23(-1.31%) |
Feb 11, 2009 | 17.68 | 18.02 | 17.25 | 17.69 | 188,700 | +0.16(+0.94%) |
Feb 10, 2009 | 18.65 | 18.93 | 17.41 | 17.52 | 191,956 | -1.32(-6.99%) |
Feb 09, 2009 | 19.23 | 19.86 | 18.49 | 18.84 | 159,523 | -0.54(-2.80%) |
Feb 06, 2009 | 18.49 | 19.45 | 17.74 | 19.38 | 205,453 | +1.00(+5.42%) |
Feb 05, 2009 | 16.94 | 18.75 | 16.60 | 18.38 | 469,590 | +1.36(+7.96%) |
Feb 04, 2009 | 17.33 | 17.60 | 17.00 | 17.03 | 282,939 | -0.32(-1.84%) |
Feb 03, 2009 | 17.48 | 17.68 | 17.01 | 17.35 | 209,942 | -0.03(-0.17%) |