Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 15.41 | 15.42 | 14.89 | 14.91 | 770,801 | -0.36(-2.38%) |
Apr 29, 2009 | 14.89 | 15.42 | 14.89 | 15.27 | 637,245 | +0.24(+1.60%) |
Apr 28, 2009 | 14.71 | 15.22 | 14.70 | 15.03 | 747,250 | +0.30(+2.02%) |
Apr 27, 2009 | 14.64 | 14.90 | 14.52 | 14.74 | 650,658 | +0.07(+0.45%) |
Apr 24, 2009 | 14.71 | 14.75 | 14.49 | 14.67 | 717,367 | +0.25(+1.72%) |
Apr 23, 2009 | 14.55 | 14.55 | 14.08 | 14.42 | 803,567 | -0.09(-0.63%) |
Apr 22, 2009 | 14.39 | 14.74 | 14.36 | 14.51 | 553,501 | +0.00(+0.00%) |
Apr 21, 2009 | 14.26 | 14.60 | 14.26 | 14.51 | 647,244 | +0.21(+1.45%) |
Apr 20, 2009 | 14.40 | 14.97 | 14.17 | 14.31 | 538,817 | -0.44(-2.97%) |
Apr 17, 2009 | 14.83 | 14.89 | 14.59 | 14.74 | 481,575 | -0.12(-0.78%) |
Apr 16, 2009 | 14.72 | 14.92 | 14.45 | 14.86 | 487,910 | +0.36(+2.51%) |
Apr 15, 2009 | 14.46 | 14.57 | 14.31 | 14.50 | 530,411 | +0.01(+0.06%) |
Apr 14, 2009 | 14.45 | 14.77 | 14.35 | 14.49 | 515,956 | -0.18(-1.24%) |
Apr 13, 2009 | 14.71 | 14.79 | 14.43 | 14.67 | 448,228 | -0.24(-1.61%) |
Apr 09, 2009 | 14.64 | 15.02 | 14.43 | 14.91 | 762,071 | +0.69(+4.83%) |
Apr 08, 2009 | 14.21 | 14.43 | 14.02 | 14.22 | 443,145 | +0.13(+0.94%) |
Apr 07, 2009 | 14.41 | 14.58 | 14.06 | 14.09 | 474,053 | -0.49(-3.35%) |
Apr 06, 2009 | 14.48 | 14.77 | 14.35 | 14.58 | 640,295 | -0.06(-0.40%) |
Apr 03, 2009 | 14.68 | 14.69 | 14.44 | 14.64 | 601,681 | +0.00(+0.00%) |
Apr 02, 2009 | 14.66 | 14.80 | 14.30 | 14.64 | 1,308,127 | +0.24(+1.67%) |
Apr 01, 2009 | 14.26 | 15.17 | 14.26 | 14.40 | 2,879,345 | +0.89(+6.62%) |
Mar 31, 2009 | 13.39 | 13.76 | 13.27 | 13.50 | 586,885 | +0.22(+1.68%) |
Mar 30, 2009 | 13.22 | 13.35 | 12.96 | 13.28 | 665,985 | -0.57(-4.12%) |
Mar 26, 2009 | 13.71 | 13.85 | 13.55 | 13.85 | 1,137,079 | +0.32(+2.39%) |
Mar 25, 2009 | 13.49 | 13.71 | 13.18 | 13.53 | 671,769 | +0.19(+1.43%) |
Mar 24, 2009 | 13.54 | 13.75 | 13.32 | 13.34 | 519,083 | -0.36(-2.66%) |
Mar 23, 2009 | 13.35 | 13.70 | 13.23 | 13.70 | 810,717 | +0.60(+4.55%) |
Mar 20, 2009 | 13.61 | 13.77 | 13.02 | 13.11 | 1,016,636 | -0.38(-2.82%) |
Mar 19, 2009 | 13.61 | 13.63 | 13.37 | 13.49 | 463,368 | -0.04(-0.31%) |
Mar 18, 2009 | 12.44 | 13.63 | 12.41 | 13.53 | 747,226 | +0.41(+3.15%) |
Mar 17, 2009 | 12.64 | 13.11 | 12.58 | 13.11 | 911,336 | +0.50(+4.00%) |
Mar 16, 2009 | 12.95 | 12.95 | 12.57 | 12.61 | 672,628 | -0.21(-1.61%) |
Mar 13, 2009 | 12.98 | 12.98 | 12.67 | 12.82 | 603,340 | -0.12(-0.90%) |
Mar 12, 2009 | 12.49 | 12.97 | 12.36 | 12.93 | 878,614 | +0.46(+3.65%) |
Mar 11, 2009 | 12.56 | 12.77 | 12.34 | 12.48 | 789,135 | -0.06(-0.46%) |
Mar 10, 2009 | 12.16 | 12.57 | 11.98 | 12.53 | 782,626 | +0.66(+5.58%) |
Mar 09, 2009 | 12.16 | 12.48 | 11.82 | 11.87 | 805,489 | -0.37(-3.04%) |
Mar 06, 2009 | 12.24 | 12.51 | 12.09 | 12.24 | 1,371,571 | +0.06(+0.48%) |
Mar 05, 2009 | 12.41 | 12.55 | 12.17 | 12.19 | 1,034,009 | -0.45(-3.54%) |
Mar 04, 2009 | 12.68 | 12.81 | 12.39 | 12.63 | 606,019 | -0.16(-1.23%) |
Mar 02, 2009 | 12.87 | 13.30 | 12.78 | 12.79 | 913,836 | -0.39(-2.95%) |
Feb 27, 2009 | 12.82 | 13.57 | 12.79 | 13.18 | 989,391 | +0.11(+0.82%) |
Feb 26, 2009 | 13.20 | 13.37 | 13.06 | 13.07 | 592,432 | -0.04(-0.32%) |
Feb 25, 2009 | 13.33 | 13.36 | 12.84 | 13.11 | 788,908 | -0.33(-2.46%) |
Feb 24, 2009 | 13.12 | 13.49 | 12.78 | 13.44 | 902,269 | +0.48(+3.70%) |
Feb 23, 2009 | 13.55 | 13.71 | 12.94 | 12.96 | 855,804 | -0.50(-3.69%) |
Feb 20, 2009 | 13.48 | 13.66 | 13.15 | 13.46 | 1,077,902 | -0.14(-1.03%) |
Feb 19, 2009 | 13.90 | 13.90 | 13.50 | 13.60 | 659,116 | -0.12(-0.84%) |
Feb 18, 2009 | 13.78 | 13.93 | 13.54 | 13.72 | 733,184 | -0.12(-0.84%) |
Feb 17, 2009 | 13.92 | 14.06 | 13.67 | 13.83 | 1,015,962 | -0.41(-2.90%) |
Feb 13, 2009 | 14.33 | 14.49 | 14.14 | 14.25 | 801,780 | -0.03(-0.23%) |
Feb 12, 2009 | 13.90 | 14.31 | 13.76 | 14.28 | 1,035,884 | +0.11(+0.76%) |
Feb 11, 2009 | 14.04 | 14.33 | 13.89 | 14.17 | 966,787 | +0.09(+0.65%) |
Feb 10, 2009 | 14.65 | 14.82 | 14.03 | 14.08 | 1,411,556 | -0.73(-4.92%) |
Feb 09, 2009 | 14.64 | 14.85 | 14.48 | 14.81 | 804,768 | +0.03(+0.22%) |
Feb 06, 2009 | 14.15 | 14.81 | 14.12 | 14.78 | 1,243,839 | +0.62(+4.38%) |
Feb 05, 2009 | 13.73 | 14.36 | 13.61 | 14.16 | 940,798 | +0.46(+3.38%) |
Feb 04, 2009 | 14.47 | 15.07 | 13.49 | 13.69 | 2,460,623 | -1.44(-9.51%) |
Feb 03, 2009 | 15.00 | 15.19 | 14.72 | 15.13 | 669,150 | +0.15(+0.99%) |