Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 15.23 | 15.50 | 14.70 | 14.91 | 83,980 | -0.12(-0.82%) |
Apr 29, 2009 | 14.70 | 15.43 | 14.70 | 15.03 | 75,336 | +0.27(+1.85%) |
Apr 28, 2009 | 14.61 | 15.08 | 14.37 | 14.76 | 77,167 | +0.18(+1.23%) |
Apr 27, 2009 | 14.97 | 14.97 | 14.30 | 14.58 | 78,881 | -0.37(-2.47%) |
Apr 24, 2009 | 14.23 | 15.20 | 14.23 | 14.95 | 43,097 | +0.90(+6.41%) |
Apr 23, 2009 | 14.29 | 14.29 | 13.81 | 14.05 | 56,020 | -0.18(-1.26%) |
Apr 22, 2009 | 14.20 | 14.43 | 14.13 | 14.23 | 126,338 | +0.03(+0.21%) |
Apr 21, 2009 | 14.41 | 14.41 | 14.00 | 14.20 | 69,780 | -0.38(-2.61%) |
Apr 20, 2009 | 14.73 | 15.30 | 14.32 | 14.58 | 43,557 | -0.18(-1.22%) |
Apr 17, 2009 | 14.76 | 15.05 | 14.47 | 14.76 | 119,492 | +0.14(+0.96%) |
Apr 16, 2009 | 14.41 | 14.98 | 14.14 | 14.62 | 81,286 | +0.19(+1.32%) |
Apr 15, 2009 | 14.32 | 14.54 | 14.15 | 14.43 | 45,550 | +0.11(+0.77%) |
Apr 14, 2009 | 14.03 | 14.38 | 13.95 | 14.32 | 67,594 | +0.10(+0.70%) |
Apr 13, 2009 | 14.64 | 14.89 | 13.95 | 14.22 | 53,689 | -0.62(-4.15%) |
Apr 09, 2009 | 14.16 | 14.87 | 13.62 | 14.84 | 31,956 | +0.68(+4.77%) |
Apr 08, 2009 | 14.69 | 14.69 | 13.77 | 14.16 | 16,841 | +0.14(+1.00%) |
Apr 07, 2009 | 13.95 | 14.19 | 13.70 | 14.02 | 212,037 | +0.06(+0.47%) |
Apr 06, 2009 | 14.00 | 14.18 | 13.67 | 13.96 | 68,248 | -0.35(-2.41%) |
Apr 03, 2009 | 15.00 | 15.28 | 14.03 | 14.30 | 145,727 | -0.44(-2.99%) |
Apr 02, 2009 | 15.21 | 15.54 | 14.50 | 14.74 | 106,842 | -0.17(-1.14%) |
Apr 01, 2009 | 15.29 | 15.41 | 14.05 | 14.91 | 148,190 | -0.34(-2.23%) |
Mar 31, 2009 | 14.48 | 15.48 | 14.37 | 15.25 | 74,152 | +0.78(+5.39%) |
Mar 30, 2009 | 15.19 | 15.19 | 14.04 | 14.47 | 153,703 | -1.06(-6.83%) |
Mar 26, 2009 | 15.05 | 15.60 | 15.05 | 15.53 | 54,424 | +0.43(+2.85%) |
Mar 25, 2009 | 14.99 | 15.72 | 14.61 | 15.10 | 93,281 | +0.27(+1.81%) |
Mar 24, 2009 | 15.10 | 15.18 | 14.71 | 14.83 | 31,495 | -0.27(-1.77%) |
Mar 23, 2009 | 15.10 | 15.25 | 14.87 | 15.10 | 97,609 | +0.50(+3.42%) |
Mar 20, 2009 | 15.25 | 15.42 | 14.17 | 14.60 | 179,271 | -0.53(-3.50%) |
Mar 19, 2009 | 14.90 | 15.50 | 14.72 | 15.13 | 47,238 | +0.34(+2.30%) |
Mar 18, 2009 | 14.38 | 14.89 | 14.08 | 14.79 | 100,627 | +0.41(+2.85%) |
Mar 17, 2009 | 14.03 | 14.71 | 13.63 | 14.38 | 59,499 | +0.43(+3.08%) |
Mar 16, 2009 | 13.39 | 14.22 | 13.39 | 13.95 | 134,770 | +0.57(+4.26%) |
Mar 13, 2009 | 14.99 | 15.10 | 13.11 | 13.38 | 551,949 | -0.59(-4.22%) |
Mar 12, 2009 | 13.43 | 14.00 | 13.18 | 13.97 | 87,438 | +0.16(+1.16%) |
Mar 11, 2009 | 14.35 | 14.50 | 13.34 | 13.81 | 150,581 | -0.57(-3.96%) |
Mar 10, 2009 | 14.24 | 14.44 | 13.89 | 14.38 | 98,100 | +0.42(+3.01%) |
Mar 09, 2009 | 13.34 | 13.96 | 13.16 | 13.96 | 62,786 | +0.81(+6.16%) |
Mar 06, 2009 | 13.49 | 13.52 | 12.86 | 13.15 | 30,181 | -0.19(-1.42%) |
Mar 05, 2009 | 13.17 | 13.38 | 13.01 | 13.34 | 26,812 | +0.09(+0.68%) |
Mar 04, 2009 | 13.07 | 13.70 | 13.06 | 13.25 | 52,490 | +0.17(+1.27%) |
Mar 02, 2009 | 13.25 | 13.88 | 13.08 | 13.08 | 48,977 | -0.29(-2.14%) |
Feb 27, 2009 | 13.25 | 13.60 | 12.90 | 13.37 | 20,440 | -0.12(-0.89%) |
Feb 26, 2009 | 14.00 | 14.00 | 13.45 | 13.49 | 95,544 | -0.40(-2.88%) |
Feb 25, 2009 | 14.08 | 14.22 | 13.47 | 13.89 | 121,824 | -0.14(-1.00%) |
Feb 24, 2009 | 12.85 | 14.17 | 12.71 | 14.03 | 102,322 | +1.19(+9.27%) |
Feb 23, 2009 | 13.38 | 13.68 | 12.84 | 12.84 | 112,896 | -0.56(-4.18%) |
Feb 20, 2009 | 13.23 | 13.55 | 13.10 | 13.40 | 76,575 | -0.04(-0.30%) |
Feb 19, 2009 | 13.49 | 13.49 | 12.92 | 13.44 | 53,883 | -0.02(-0.15%) |
Feb 18, 2009 | 13.43 | 13.50 | 12.80 | 13.46 | 78,650 | -0.06(-0.44%) |
Feb 17, 2009 | 13.32 | 13.52 | 13.03 | 13.52 | 10,995 | +0.02(+0.15%) |
Feb 13, 2009 | 13.35 | 13.60 | 13.15 | 13.50 | 43,640 | -0.02(-0.15%) |
Feb 12, 2009 | 13.50 | 13.94 | 13.34 | 13.52 | 41,829 | -0.36(-2.59%) |
Feb 11, 2009 | 14.00 | 14.19 | 13.17 | 13.88 | 23,568 | -0.13(-0.93%) |
Feb 10, 2009 | 14.33 | 14.46 | 13.88 | 14.01 | 13,425 | -0.23(-1.62%) |
Feb 09, 2009 | 14.59 | 14.59 | 13.92 | 14.24 | 16,622 | -0.27(-1.86%) |
Feb 06, 2009 | 15.00 | 15.24 | 14.51 | 14.51 | 96,029 | -0.13(-0.89%) |
Feb 05, 2009 | 14.90 | 15.24 | 14.60 | 14.64 | 55,204 | -0.16(-1.08%) |
Feb 04, 2009 | 14.71 | 15.25 | 14.52 | 14.80 | 31,779 | +0.20(+1.37%) |
Feb 03, 2009 | 14.72 | 14.74 | 14.20 | 14.60 | 38,014 | +0.18(+1.25%) |