Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 15.11 | 15.11 | 14.78 | 14.87 | 154,726 | +0.02(+0.11%) |
Apr 29, 2009 | 14.95 | 15.00 | 14.78 | 14.85 | 307,672 | +0.03(+0.20%) |
Apr 28, 2009 | 14.81 | 14.92 | 14.64 | 14.82 | 369,965 | +0.09(+0.61%) |
Apr 27, 2009 | 14.73 | 14.88 | 14.65 | 14.73 | 1,153,240 | +0.18(+1.25%) |
Apr 24, 2009 | 14.82 | 15.02 | 14.47 | 14.55 | 56,365 | +0.04(+0.31%) |
Apr 23, 2009 | 14.38 | 14.52 | 14.19 | 14.50 | 49,712 | +0.12(+0.86%) |
Apr 22, 2009 | 14.49 | 14.55 | 14.37 | 14.38 | 54,762 | -0.24(-1.63%) |
Apr 21, 2009 | 14.75 | 14.75 | 14.51 | 14.62 | 45,531 | +0.00(+0.03%) |
Apr 20, 2009 | 15.11 | 15.11 | 14.60 | 14.62 | 184,782 | -0.36(-2.39%) |
Apr 17, 2009 | 15.08 | 15.08 | 14.83 | 14.97 | 164,394 | +0.10(+0.65%) |
Apr 16, 2009 | 14.94 | 14.99 | 14.72 | 14.88 | 129,741 | +0.08(+0.53%) |
Apr 15, 2009 | 14.72 | 14.81 | 14.66 | 14.80 | 63,547 | +0.15(+1.04%) |
Apr 14, 2009 | 14.77 | 14.77 | 14.62 | 14.65 | 445,567 | -0.16(-1.06%) |
Apr 13, 2009 | 14.52 | 14.88 | 14.52 | 14.80 | 479,184 | +0.12(+0.81%) |
Apr 09, 2009 | 14.68 | 14.81 | 14.60 | 14.68 | 291,716 | +0.06(+0.38%) |
Apr 08, 2009 | 14.54 | 14.71 | 14.54 | 14.63 | 251,981 | +0.01(+0.08%) |
Apr 07, 2009 | 14.54 | 14.70 | 14.43 | 14.62 | 125,837 | -0.04(-0.25%) |
Apr 06, 2009 | 14.76 | 14.78 | 14.00 | 14.65 | 83,245 | -0.00(-0.03%) |
Apr 03, 2009 | 14.94 | 14.94 | 14.56 | 14.66 | 199,044 | -0.24(-1.60%) |
Apr 02, 2009 | 15.08 | 15.12 | 14.89 | 14.89 | 236,229 | +0.03(+0.17%) |
Apr 01, 2009 | 14.72 | 14.94 | 14.54 | 14.87 | 255,111 | +0.04(+0.28%) |
Mar 31, 2009 | 14.72 | 15.07 | 14.72 | 14.83 | 167,320 | +0.17(+1.14%) |
Mar 30, 2009 | 14.50 | 14.69 | 14.47 | 14.66 | 182,095 | -0.30(-1.99%) |
Mar 26, 2009 | 14.81 | 15.06 | 14.80 | 14.96 | 164,770 | +0.06(+0.40%) |
Mar 25, 2009 | 14.84 | 14.99 | 14.59 | 14.90 | 66,776 | +0.19(+1.32%) |
Mar 24, 2009 | 14.91 | 14.92 | 14.67 | 14.70 | 87,294 | -0.19(-1.30%) |
Mar 23, 2009 | 14.65 | 14.96 | 14.59 | 14.90 | 156,202 | +0.53(+3.68%) |
Mar 20, 2009 | 14.41 | 14.57 | 14.30 | 14.37 | 73,808 | -0.02(-0.13%) |
Mar 19, 2009 | 14.56 | 14.95 | 14.30 | 14.39 | 118,661 | -0.28(-1.88%) |
Mar 18, 2009 | 14.63 | 14.89 | 14.46 | 14.66 | 85,385 | +0.07(+0.51%) |
Mar 17, 2009 | 14.30 | 14.63 | 14.27 | 14.59 | 57,986 | +0.26(+1.82%) |
Mar 16, 2009 | 14.53 | 14.69 | 14.33 | 14.33 | 383,921 | -0.10(-0.72%) |
Mar 13, 2009 | 14.32 | 14.50 | 14.11 | 14.43 | 0 | +0.36(+2.57%) |
Mar 12, 2009 | 13.45 | 14.14 | 13.45 | 14.07 | 131,644 | +0.56(+4.13%) |
Mar 11, 2009 | 13.82 | 13.95 | 13.49 | 13.51 | 107,653 | -0.18(-1.33%) |
Mar 10, 2009 | 13.27 | 13.71 | 13.26 | 13.70 | 127,614 | +0.48(+3.61%) |
Mar 09, 2009 | 13.38 | 13.44 | 13.14 | 13.22 | 569,480 | -0.16(-1.17%) |
Mar 06, 2009 | 13.26 | 13.56 | 13.16 | 13.38 | 0 | +0.11(+0.82%) |
Mar 05, 2009 | 13.43 | 13.58 | 13.26 | 13.27 | 137,881 | -0.35(-2.55%) |
Mar 04, 2009 | 13.39 | 13.85 | 13.30 | 13.61 | 103,564 | +0.23(+1.70%) |
Mar 02, 2009 | 13.59 | 13.68 | 13.31 | 13.39 | 406,114 | -0.33(-2.42%) |
Feb 27, 2009 | 14.25 | 14.41 | 13.72 | 13.72 | 0 | -0.70(-4.86%) |
Feb 26, 2009 | 15.25 | 15.25 | 14.38 | 14.42 | 74,066 | -0.60(-4.02%) |
Feb 25, 2009 | 15.22 | 15.28 | 14.97 | 15.02 | 127,671 | -0.40(-2.58%) |
Feb 24, 2009 | 15.22 | 15.48 | 15.14 | 15.42 | 164,555 | +0.26(+1.69%) |
Feb 23, 2009 | 15.80 | 15.80 | 15.12 | 15.16 | 346,296 | -0.34(-2.19%) |
Feb 20, 2009 | 15.10 | 15.65 | 15.10 | 15.50 | 130,715 | -0.10(-0.62%) |
Feb 19, 2009 | 15.81 | 15.88 | 15.60 | 15.60 | 120,647 | -0.16(-1.02%) |
Feb 18, 2009 | 15.80 | 15.81 | 15.57 | 15.76 | 175,879 | -0.02(-0.12%) |
Feb 17, 2009 | 15.73 | 16.11 | 15.65 | 15.78 | 426,518 | -0.39(-2.40%) |
Feb 13, 2009 | 16.19 | 16.29 | 16.11 | 16.16 | 146,443 | -0.16(-0.96%) |
Feb 12, 2009 | 16.25 | 16.32 | 15.82 | 16.32 | 232,094 | +0.11(+0.67%) |
Feb 11, 2009 | 15.99 | 16.24 | 15.99 | 16.21 | 151,303 | +0.28(+1.73%) |
Feb 10, 2009 | 16.51 | 16.51 | 15.87 | 15.94 | 451,450 | -0.53(-3.21%) |
Feb 09, 2009 | 16.84 | 16.84 | 16.30 | 16.47 | 167,398 | -0.03(-0.16%) |
Feb 06, 2009 | 16.22 | 16.55 | 16.16 | 16.49 | 73,999 | +0.15(+0.89%) |
Feb 05, 2009 | 16.20 | 16.41 | 16.05 | 16.35 | 255,420 | +0.21(+1.32%) |
Feb 04, 2009 | 16.38 | 16.50 | 16.09 | 16.14 | 385,134 | -0.31(-1.86%) |
Feb 03, 2009 | 16.06 | 16.50 | 16.06 | 16.44 | 1,262,907 | +0.38(+2.34%) |