Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 15.71 | 15.78 | 15.46 | 15.48 | 46,880 | +0.10(+0.65%) |
Apr 29, 2009 | 15.31 | 15.56 | 15.31 | 15.38 | 16,731 | +0.28(+1.88%) |
Apr 28, 2009 | 14.99 | 15.78 | 14.96 | 15.10 | 29,228 | -0.11(-0.74%) |
Apr 27, 2009 | 15.18 | 15.47 | 15.12 | 15.21 | 22,494 | -0.34(-2.20%) |
Apr 24, 2009 | 15.28 | 15.58 | 15.20 | 15.55 | 27,098 | +0.62(+4.17%) |
Apr 23, 2009 | 14.96 | 15.06 | 14.78 | 14.93 | 41,458 | +0.00(+0.02%) |
Apr 22, 2009 | 14.95 | 15.42 | 14.93 | 14.93 | 18,311 | -0.21(-1.37%) |
Apr 21, 2009 | 14.36 | 15.17 | 13.61 | 15.13 | 74,621 | +0.54(+3.73%) |
Apr 20, 2009 | 15.44 | 15.44 | 14.59 | 14.59 | 31,941 | -1.19(-7.53%) |
Apr 17, 2009 | 15.52 | 15.96 | 15.50 | 15.78 | 16,930 | +0.18(+1.18%) |
Apr 16, 2009 | 15.44 | 15.71 | 15.12 | 15.60 | 32,965 | +0.28(+1.81%) |
Apr 15, 2009 | 14.81 | 15.33 | 14.78 | 15.32 | 20,733 | +0.47(+3.15%) |
Apr 14, 2009 | 15.44 | 15.44 | 14.85 | 14.85 | 78,980 | -0.71(-4.56%) |
Apr 13, 2009 | 15.09 | 15.64 | 15.03 | 15.56 | 275,698 | +0.34(+2.21%) |
Apr 09, 2009 | 14.16 | 15.22 | 14.16 | 15.22 | 97,021 | +1.11(+7.83%) |
Apr 08, 2009 | 14.05 | 14.18 | 13.93 | 14.12 | 38,095 | +0.08(+0.55%) |
Apr 07, 2009 | 14.13 | 14.26 | 14.04 | 14.04 | 109,336 | -0.43(-2.94%) |
Apr 06, 2009 | 14.41 | 14.50 | 14.24 | 14.47 | 27,239 | -0.07(-0.45%) |
Apr 03, 2009 | 14.29 | 14.53 | 14.12 | 14.53 | 59,424 | +0.18(+1.28%) |
Apr 02, 2009 | 14.37 | 14.44 | 14.22 | 14.35 | 32,767 | +0.48(+3.50%) |
Apr 01, 2009 | 13.31 | 13.94 | 13.31 | 13.86 | 47,730 | +0.31(+2.27%) |
Mar 31, 2009 | 13.36 | 13.76 | 13.36 | 13.56 | 81,442 | +0.28(+2.14%) |
Mar 30, 2009 | 13.57 | 13.57 | 13.19 | 13.27 | 80,217 | -1.10(-7.65%) |
Mar 26, 2009 | 14.37 | 14.42 | 14.07 | 14.37 | 39,668 | +0.23(+1.63%) |
Mar 25, 2009 | 14.19 | 14.40 | 13.59 | 14.14 | 62,046 | +0.07(+0.47%) |
Mar 24, 2009 | 14.13 | 14.41 | 13.99 | 14.07 | 62,753 | -0.21(-1.46%) |
Mar 23, 2009 | 13.74 | 14.28 | 13.74 | 14.28 | 75,472 | +0.93(+6.95%) |
Mar 20, 2009 | 13.57 | 13.64 | 13.29 | 13.35 | 18,957 | -0.37(-2.71%) |
Mar 19, 2009 | 14.48 | 14.48 | 13.70 | 13.73 | 69,499 | -0.43(-3.05%) |
Mar 18, 2009 | 13.54 | 14.27 | 13.41 | 14.16 | 40,682 | +0.63(+4.63%) |
Mar 17, 2009 | 13.09 | 13.53 | 12.98 | 13.53 | 64,225 | +0.44(+3.34%) |
Mar 16, 2009 | 13.48 | 13.66 | 13.09 | 13.09 | 64,000 | -0.12(-0.94%) |
Mar 13, 2009 | 13.20 | 13.25 | 12.85 | 13.22 | 0 | +0.24(+1.84%) |
Mar 12, 2009 | 12.25 | 13.05 | 12.08 | 12.98 | 66,975 | +0.73(+5.96%) |
Mar 11, 2009 | 12.33 | 12.48 | 12.01 | 12.25 | 37,850 | +0.22(+1.87%) |
Mar 10, 2009 | 11.38 | 12.06 | 10.94 | 12.02 | 84,224 | +0.92(+8.31%) |
Mar 09, 2009 | 10.90 | 11.27 | 10.90 | 11.10 | 217,029 | +0.04(+0.32%) |
Mar 06, 2009 | 11.16 | 11.30 | 10.71 | 11.07 | 0 | +0.07(+0.59%) |
Mar 05, 2009 | 11.32 | 11.40 | 10.93 | 11.00 | 67,596 | -0.56(-4.81%) |
Mar 04, 2009 | 11.33 | 11.78 | 11.31 | 11.56 | 61,664 | -0.13(-1.11%) |
Mar 02, 2009 | 12.08 | 12.08 | 11.62 | 11.69 | 150,434 | -0.66(-5.36%) |
Feb 27, 2009 | 12.41 | 12.69 | 12.34 | 12.35 | 0 | -0.54(-4.17%) |
Feb 26, 2009 | 13.16 | 13.40 | 12.84 | 12.89 | 48,385 | -0.02(-0.18%) |
Feb 25, 2009 | 12.70 | 13.24 | 12.56 | 12.91 | 136,348 | -0.05(-0.37%) |
Feb 24, 2009 | 12.39 | 12.99 | 12.25 | 12.96 | 92,148 | +0.61(+4.98%) |
Feb 23, 2009 | 12.96 | 12.96 | 12.34 | 12.34 | 206,741 | -0.47(-3.65%) |
Feb 20, 2009 | 12.60 | 12.91 | 12.27 | 12.81 | 50,001 | -0.07(-0.55%) |
Feb 19, 2009 | 13.42 | 13.42 | 12.88 | 12.88 | 106,020 | -0.34(-2.55%) |
Feb 18, 2009 | 13.41 | 13.41 | 13.02 | 13.22 | 63,433 | -0.11(-0.82%) |
Feb 17, 2009 | 13.60 | 14.19 | 13.33 | 13.33 | 37,946 | -0.77(-5.48%) |
Feb 13, 2009 | 14.48 | 14.48 | 14.10 | 14.10 | 145,797 | -0.40(-2.77%) |
Feb 12, 2009 | 14.39 | 14.50 | 13.89 | 14.50 | 40,081 | -0.09(-0.61%) |
Feb 11, 2009 | 14.43 | 14.67 | 14.37 | 14.59 | 42,297 | +0.22(+1.52%) |
Feb 10, 2009 | 15.19 | 15.33 | 14.30 | 14.37 | 70,106 | -1.05(-6.82%) |
Feb 09, 2009 | 15.27 | 15.55 | 15.15 | 15.42 | 31,187 | +0.24(+1.60%) |
Feb 06, 2009 | 14.67 | 15.23 | 14.67 | 15.18 | 56,862 | +0.72(+4.94%) |
Feb 05, 2009 | 14.24 | 14.66 | 14.02 | 14.47 | 58,991 | +0.05(+0.33%) |
Feb 04, 2009 | 14.79 | 14.93 | 14.42 | 14.42 | 147,107 | -0.30(-2.01%) |
Feb 03, 2009 | 14.78 | 14.84 | 14.54 | 14.71 | 27,777 | -0.04(-0.24%) |