Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 14.91 | 15.36 | 14.70 | 15.10 | 137,234 | +0.46(+3.12%) |
Apr 29, 2009 | 15.00 | 15.01 | 14.40 | 14.64 | 214,028 | -0.14(-0.97%) |
Apr 28, 2009 | 14.38 | 15.18 | 14.38 | 14.79 | 188,865 | +0.32(+2.22%) |
Apr 27, 2009 | 14.80 | 15.08 | 14.34 | 14.46 | 272,554 | -0.66(-4.36%) |
Apr 24, 2009 | 15.78 | 15.82 | 14.97 | 15.12 | 268,217 | -0.48(-3.09%) |
Apr 23, 2009 | 16.30 | 16.44 | 15.24 | 15.61 | 183,206 | -0.63(-3.91%) |
Apr 22, 2009 | 16.41 | 16.98 | 16.13 | 16.24 | 77,535 | -0.55(-3.27%) |
Apr 21, 2009 | 15.93 | 16.88 | 15.41 | 16.79 | 156,124 | +0.82(+5.14%) |
Apr 20, 2009 | 16.66 | 16.66 | 15.88 | 15.97 | 95,353 | -0.91(-5.36%) |
Apr 17, 2009 | 17.73 | 17.76 | 16.78 | 16.88 | 166,401 | -0.84(-4.73%) |
Apr 16, 2009 | 17.40 | 17.76 | 16.96 | 17.71 | 125,416 | +0.48(+2.80%) |
Apr 15, 2009 | 16.41 | 17.27 | 16.41 | 17.23 | 97,047 | +0.72(+4.35%) |
Apr 14, 2009 | 16.76 | 17.04 | 16.44 | 16.51 | 128,425 | -0.43(-2.55%) |
Apr 13, 2009 | 16.89 | 17.45 | 16.73 | 16.94 | 131,982 | -0.18(-1.04%) |
Apr 09, 2009 | 16.65 | 17.54 | 16.39 | 17.12 | 296,479 | +0.87(+5.36%) |
Apr 08, 2009 | 16.20 | 16.75 | 15.98 | 16.25 | 153,015 | +0.63(+4.06%) |
Apr 07, 2009 | 16.04 | 16.34 | 15.54 | 15.62 | 76,508 | -0.69(-4.20%) |
Apr 06, 2009 | 16.40 | 16.72 | 15.69 | 16.30 | 109,169 | -0.48(-2.87%) |
Apr 03, 2009 | 16.81 | 16.88 | 16.23 | 16.78 | 38,085 | -0.03(-0.20%) |
Apr 02, 2009 | 16.07 | 17.09 | 15.71 | 16.82 | 244,073 | +1.14(+7.28%) |
Apr 01, 2009 | 14.90 | 16.07 | 14.54 | 15.67 | 183,772 | +0.44(+2.89%) |
Mar 31, 2009 | 15.58 | 15.61 | 14.85 | 15.23 | 118,283 | -0.14(-0.88%) |
Mar 30, 2009 | 14.49 | 15.48 | 14.19 | 15.37 | 137,719 | -0.08(-0.55%) |
Mar 26, 2009 | 15.54 | 15.73 | 15.03 | 15.45 | 140,680 | +0.03(+0.22%) |
Mar 25, 2009 | 15.32 | 15.90 | 14.62 | 15.42 | 81,865 | +0.23(+1.50%) |
Mar 24, 2009 | 16.07 | 16.07 | 15.15 | 15.19 | 64,040 | -0.52(-3.34%) |
Mar 23, 2009 | 15.46 | 15.73 | 15.07 | 15.72 | 116,405 | +0.73(+4.85%) |
Mar 20, 2009 | 15.56 | 15.78 | 14.96 | 14.99 | 104,201 | -0.39(-2.53%) |
Mar 19, 2009 | 16.11 | 16.11 | 15.14 | 15.38 | 82,242 | -0.58(-3.66%) |
Mar 18, 2009 | 15.24 | 16.02 | 15.24 | 15.96 | 87,552 | +0.67(+4.37%) |
Mar 17, 2009 | 15.46 | 15.46 | 14.50 | 15.29 | 61,602 | +0.69(+4.75%) |
Mar 16, 2009 | 14.70 | 14.70 | 14.07 | 14.60 | 155,077 | +0.01(+0.06%) |
Mar 13, 2009 | 14.09 | 14.85 | 13.83 | 14.59 | 61,719 | +0.58(+4.17%) |
Mar 12, 2009 | 13.47 | 14.03 | 13.32 | 14.01 | 82,214 | +0.41(+3.05%) |
Mar 11, 2009 | 13.84 | 14.03 | 13.50 | 13.59 | 92,244 | -0.14(-1.05%) |
Mar 10, 2009 | 13.53 | 14.10 | 12.98 | 13.74 | 100,447 | +0.63(+4.77%) |
Mar 09, 2009 | 13.42 | 13.81 | 13.04 | 13.11 | 68,785 | -0.47(-3.43%) |
Mar 06, 2009 | 13.65 | 13.82 | 13.13 | 13.58 | 148,617 | +0.07(+0.50%) |
Mar 05, 2009 | 13.42 | 13.75 | 12.40 | 13.51 | 169,254 | -0.30(-2.21%) |
Mar 04, 2009 | 13.81 | 14.15 | 13.31 | 13.81 | 85,106 | -0.15(-1.09%) |
Mar 02, 2009 | 13.80 | 14.30 | 13.80 | 13.97 | 118,964 | -0.18(-1.26%) |
Feb 27, 2009 | 13.66 | 14.54 | 13.56 | 14.14 | 108,140 | +0.21(+1.52%) |
Feb 26, 2009 | 14.31 | 14.38 | 13.87 | 13.93 | 106,026 | -0.25(-1.79%) |
Feb 25, 2009 | 14.77 | 14.87 | 13.96 | 14.19 | 127,286 | -0.69(-4.66%) |
Feb 24, 2009 | 14.01 | 15.19 | 13.79 | 14.88 | 152,998 | +1.09(+7.91%) |
Feb 23, 2009 | 14.59 | 14.59 | 13.75 | 13.79 | 71,251 | -0.71(-4.90%) |
Feb 20, 2009 | 14.29 | 14.78 | 13.66 | 14.50 | 182,797 | -0.05(-0.35%) |
Feb 19, 2009 | 15.14 | 15.45 | 14.54 | 14.55 | 81,648 | -0.41(-2.77%) |
Feb 18, 2009 | 15.12 | 15.34 | 14.79 | 14.96 | 85,962 | -0.03(-0.23%) |
Feb 17, 2009 | 15.10 | 15.65 | 14.60 | 15.00 | 141,881 | -0.67(-4.27%) |
Feb 13, 2009 | 15.66 | 16.41 | 15.60 | 15.67 | 155,823 | +0.08(+0.49%) |
Feb 12, 2009 | 15.06 | 15.67 | 14.89 | 15.59 | 142,530 | +0.32(+2.11%) |
Feb 11, 2009 | 15.07 | 15.53 | 14.98 | 15.27 | 126,108 | +0.16(+1.06%) |
Feb 10, 2009 | 15.41 | 15.77 | 14.96 | 15.11 | 191,261 | -0.39(-2.51%) |
Feb 09, 2009 | 16.11 | 16.15 | 15.26 | 15.50 | 157,911 | -0.74(-4.58%) |
Feb 06, 2009 | 14.79 | 16.28 | 14.74 | 16.24 | 166,064 | +1.78(+12.28%) |
Feb 05, 2009 | 14.08 | 14.80 | 14.07 | 14.46 | 89,799 | +0.30(+2.09%) |
Feb 04, 2009 | 14.62 | 15.11 | 13.98 | 14.17 | 92,010 | -0.49(-3.35%) |
Feb 03, 2009 | 14.79 | 14.95 | 14.35 | 14.66 | 95,173 | -0.02(-0.12%) |