Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 15.53 | 15.60 | 15.10 | 15.17 | 328,440 | -0.14(-0.90%) |
Apr 29, 2009 | 15.30 | 15.41 | 15.18 | 15.31 | 448,810 | +0.18(+1.17%) |
Apr 28, 2009 | 15.07 | 15.22 | 15.06 | 15.13 | 236,053 | +0.26(+1.78%) |
Apr 27, 2009 | 14.93 | 15.07 | 14.77 | 14.86 | 327,407 | -0.13(-0.89%) |
Apr 24, 2009 | 15.16 | 15.18 | 14.94 | 15.00 | 277,333 | -0.01(-0.05%) |
Apr 23, 2009 | 14.73 | 15.02 | 14.59 | 15.01 | 592,510 | +0.33(+2.23%) |
Apr 22, 2009 | 14.77 | 14.86 | 14.66 | 14.68 | 262,262 | -0.23(-1.56%) |
Apr 21, 2009 | 14.79 | 14.98 | 14.73 | 14.91 | 183,311 | +0.15(+0.99%) |
Apr 20, 2009 | 14.92 | 14.97 | 14.71 | 14.77 | 249,550 | -0.47(-3.10%) |
Apr 17, 2009 | 15.18 | 15.33 | 15.13 | 15.24 | 272,829 | +0.32(+2.14%) |
Apr 16, 2009 | 14.90 | 14.98 | 14.80 | 14.92 | 309,394 | -0.03(-0.18%) |
Apr 15, 2009 | 14.96 | 14.99 | 14.79 | 14.95 | 303,676 | -0.17(-1.09%) |
Apr 14, 2009 | 15.01 | 15.13 | 14.95 | 15.11 | 323,324 | +0.32(+2.18%) |
Apr 13, 2009 | 14.73 | 14.81 | 14.52 | 14.79 | 156,577 | +0.18(+1.21%) |
Apr 09, 2009 | 14.69 | 14.93 | 14.50 | 14.61 | 456,013 | -0.46(-3.03%) |
Apr 08, 2009 | 15.12 | 15.17 | 14.98 | 15.07 | 173,033 | +0.22(+1.46%) |
Apr 07, 2009 | 14.88 | 15.05 | 14.76 | 14.85 | 271,986 | +0.15(+1.04%) |
Apr 06, 2009 | 14.68 | 14.84 | 14.51 | 14.70 | 751,758 | -0.24(-1.63%) |
Apr 03, 2009 | 14.91 | 14.94 | 14.71 | 14.94 | 453,502 | -0.34(-2.24%) |
Apr 02, 2009 | 15.40 | 15.53 | 15.23 | 15.29 | 315,083 | -0.08(-0.51%) |
Apr 01, 2009 | 15.15 | 15.41 | 15.10 | 15.37 | 366,422 | +0.12(+0.80%) |
Mar 31, 2009 | 15.23 | 15.36 | 15.16 | 15.24 | 270,757 | +0.24(+1.60%) |
Mar 30, 2009 | 14.87 | 15.03 | 14.81 | 15.00 | 257,184 | -0.45(-2.88%) |
Mar 26, 2009 | 15.16 | 15.57 | 15.12 | 15.45 | 478,962 | +0.26(+1.69%) |
Mar 25, 2009 | 15.03 | 15.31 | 14.92 | 15.19 | 961,644 | +1.11(+7.89%) |
Mar 24, 2009 | 14.09 | 14.24 | 14.05 | 14.08 | 539,816 | -0.28(-1.95%) |
Mar 23, 2009 | 14.07 | 14.40 | 14.04 | 14.36 | 567,957 | +0.32(+2.24%) |
Mar 20, 2009 | 13.91 | 14.07 | 13.77 | 14.05 | 1,033,288 | -0.74(-4.98%) |
Mar 19, 2009 | 14.93 | 14.95 | 14.72 | 14.78 | 709,222 | -0.46(-3.00%) |
Mar 18, 2009 | 14.62 | 15.40 | 14.58 | 15.24 | 919,773 | -0.07(-0.44%) |
Mar 17, 2009 | 15.09 | 15.35 | 14.97 | 15.31 | 495,244 | +0.53(+3.60%) |
Mar 16, 2009 | 14.88 | 15.03 | 14.66 | 14.77 | 1,071,727 | -0.53(-3.47%) |
Mar 13, 2009 | 15.21 | 15.39 | 15.16 | 15.31 | 0 | +0.41(+2.72%) |
Mar 12, 2009 | 14.80 | 14.97 | 14.61 | 14.90 | 1,083,215 | +0.33(+2.24%) |
Mar 11, 2009 | 13.81 | 14.68 | 13.51 | 14.57 | 1,101,668 | -0.20(-1.36%) |
Mar 10, 2009 | 15.21 | 15.25 | 14.58 | 14.77 | 603,570 | -0.64(-4.14%) |
Mar 09, 2009 | 15.41 | 15.70 | 15.29 | 15.41 | 374,178 | -0.02(-0.10%) |
Mar 06, 2009 | 15.71 | 15.78 | 15.18 | 15.43 | 0 | -0.23(-1.46%) |
Mar 05, 2009 | 16.02 | 16.04 | 15.53 | 15.66 | 281,776 | -0.47(-2.93%) |
Mar 04, 2009 | 15.62 | 16.26 | 15.59 | 16.13 | 1,074,837 | +0.12(+0.74%) |
Mar 02, 2009 | 16.36 | 16.54 | 15.92 | 16.01 | 868,051 | +0.04(+0.22%) |
Feb 27, 2009 | 16.18 | 16.29 | 15.87 | 15.98 | 0 | -0.37(-2.29%) |
Feb 26, 2009 | 16.78 | 16.85 | 16.35 | 16.35 | 773,725 | -0.41(-2.44%) |
Feb 25, 2009 | 16.99 | 17.08 | 16.66 | 16.76 | 273,484 | -0.82(-4.66%) |
Feb 24, 2009 | 17.45 | 17.60 | 17.21 | 17.58 | 307,451 | +0.63(+3.69%) |
Feb 23, 2009 | 17.57 | 17.61 | 16.85 | 16.95 | 283,053 | -0.24(-1.42%) |
Feb 20, 2009 | 17.03 | 17.30 | 16.92 | 17.20 | 0 | +0.37(+2.20%) |
Feb 19, 2009 | 17.23 | 17.30 | 16.80 | 16.83 | 174,907 | -0.11(-0.63%) |
Feb 18, 2009 | 17.15 | 17.17 | 16.78 | 16.93 | 214,145 | -0.06(-0.32%) |
Feb 17, 2009 | 17.23 | 17.25 | 16.99 | 16.99 | 189,965 | -0.57(-3.27%) |
Feb 13, 2009 | 17.65 | 17.72 | 17.53 | 17.56 | 105,238 | -0.31(-1.74%) |
Feb 12, 2009 | 17.50 | 17.87 | 17.41 | 17.87 | 257,692 | +0.20(+1.11%) |
Feb 11, 2009 | 17.48 | 17.78 | 17.48 | 17.68 | 226,987 | +0.69(+4.03%) |
Feb 10, 2009 | 17.28 | 17.43 | 16.80 | 16.99 | 439,211 | -0.33(-1.93%) |
Feb 09, 2009 | 17.54 | 17.59 | 17.17 | 17.33 | 438,396 | -0.26(-1.46%) |
Feb 06, 2009 | 17.40 | 17.74 | 17.38 | 17.58 | 452,449 | -0.39(-2.17%) |
Feb 05, 2009 | 17.76 | 18.19 | 17.68 | 17.97 | 605,337 | +0.39(+2.24%) |
Feb 04, 2009 | 17.74 | 18.06 | 17.46 | 17.58 | 479,076 | -0.64(-3.52%) |
Feb 03, 2009 | 17.91 | 18.32 | 17.79 | 18.22 | 254,826 | +0.48(+2.71%) |