Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 17.96 | 18.36 | 17.90 | 17.90 | 136,434 | +0.33(+1.87%) |
Apr 29, 2009 | 17.35 | 17.83 | 17.35 | 17.57 | 38,854 | +0.23(+1.32%) |
Apr 28, 2009 | 17.30 | 17.62 | 17.30 | 17.34 | 7,411 | -0.19(-1.08%) |
Apr 27, 2009 | 17.46 | 17.68 | 17.45 | 17.53 | 25,049 | -0.25(-1.40%) |
Apr 24, 2009 | 17.61 | 17.87 | 17.37 | 17.78 | 19,986 | +0.34(+1.95%) |
Apr 23, 2009 | 17.43 | 17.55 | 17.21 | 17.44 | 42,703 | +0.15(+0.87%) |
Apr 22, 2009 | 17.04 | 17.69 | 16.89 | 17.29 | 25,780 | +0.18(+1.05%) |
Apr 21, 2009 | 16.59 | 17.12 | 16.59 | 17.11 | 71,745 | +0.41(+2.45%) |
Apr 20, 2009 | 17.24 | 17.24 | 16.67 | 16.70 | 47,905 | -0.72(-4.13%) |
Apr 17, 2009 | 17.19 | 17.49 | 17.12 | 17.42 | 26,009 | +0.18(+1.04%) |
Apr 16, 2009 | 16.99 | 17.32 | 16.87 | 17.24 | 73,894 | +0.50(+2.98%) |
Apr 15, 2009 | 16.55 | 16.79 | 16.45 | 16.74 | 24,917 | +0.06(+0.36%) |
Apr 14, 2009 | 16.88 | 17.02 | 16.63 | 16.68 | 121,478 | -0.36(-2.11%) |
Apr 13, 2009 | 16.85 | 17.06 | 16.68 | 17.04 | 21,917 | +0.27(+1.61%) |
Apr 09, 2009 | 16.30 | 19.32 | 16.21 | 16.77 | 37,043 | +0.84(+5.26%) |
Apr 08, 2009 | 15.82 | 15.97 | 15.66 | 15.93 | 64,306 | +0.39(+2.50%) |
Apr 07, 2009 | 15.76 | 15.81 | 15.54 | 15.54 | 14,476 | -0.49(-3.05%) |
Apr 06, 2009 | 15.96 | 16.04 | 15.79 | 16.03 | 13,527 | -0.06(-0.40%) |
Apr 03, 2009 | 15.96 | 16.15 | 15.78 | 16.10 | 32,729 | +0.18(+1.15%) |
Apr 02, 2009 | 15.45 | 16.11 | 15.45 | 15.91 | 64,912 | +0.70(+4.59%) |
Apr 01, 2009 | 14.78 | 15.29 | 14.78 | 15.21 | 43,404 | +0.25(+1.67%) |
Mar 31, 2009 | 14.99 | 15.24 | 14.89 | 14.96 | 9,915 | +0.12(+0.81%) |
Mar 30, 2009 | 14.99 | 14.99 | 14.57 | 14.84 | 28,726 | -0.77(-4.92%) |
Mar 26, 2009 | 15.32 | 15.66 | 15.24 | 15.61 | 94,198 | +0.64(+4.27%) |
Mar 25, 2009 | 15.12 | 15.20 | 14.66 | 14.97 | 33,544 | -0.06(-0.40%) |
Mar 24, 2009 | 15.24 | 15.24 | 14.96 | 15.03 | 57,305 | -0.30(-1.95%) |
Mar 23, 2009 | 15.03 | 15.33 | 14.99 | 15.33 | 91,299 | +0.97(+6.74%) |
Mar 20, 2009 | 14.55 | 14.68 | 14.36 | 14.36 | 5,551 | -0.21(-1.44%) |
Mar 19, 2009 | 14.94 | 14.96 | 14.57 | 14.57 | 69,889 | -0.20(-1.35%) |
Mar 18, 2009 | 14.53 | 14.97 | 14.39 | 14.77 | 120,280 | +0.29(+2.00%) |
Mar 17, 2009 | 13.95 | 14.50 | 13.95 | 14.48 | 63,593 | +0.55(+3.97%) |
Mar 16, 2009 | 14.29 | 14.29 | 13.93 | 13.93 | 140,714 | -0.26(-1.86%) |
Mar 13, 2009 | 14.09 | 14.28 | 14.08 | 14.19 | 0 | -0.06(-0.42%) |
Mar 12, 2009 | 13.97 | 14.25 | 13.74 | 14.25 | 29,334 | +0.30(+2.18%) |
Mar 11, 2009 | 13.84 | 13.95 | 13.72 | 13.95 | 9,117 | +0.29(+2.09%) |
Mar 10, 2009 | 13.20 | 13.67 | 13.20 | 13.67 | 15,980 | +0.91(+7.16%) |
Mar 09, 2009 | 12.98 | 13.28 | 12.75 | 12.75 | 6,320 | -0.30(-2.33%) |
Mar 06, 2009 | 13.14 | 13.14 | 12.84 | 13.06 | 0 | -0.13(-0.98%) |
Mar 05, 2009 | 13.41 | 13.41 | 13.19 | 13.19 | 9,584 | -0.41(-3.01%) |
Mar 04, 2009 | 13.45 | 13.72 | 13.37 | 13.60 | 24,150 | +0.39(+2.99%) |
Mar 02, 2009 | 13.68 | 13.68 | 13.20 | 13.20 | 29,707 | -0.69(-4.99%) |
Feb 27, 2009 | 13.85 | 13.93 | 13.74 | 13.89 | 0 | +0.03(+0.22%) |
Feb 26, 2009 | 14.04 | 14.20 | 13.82 | 13.87 | 24,865 | -0.07(-0.50%) |
Feb 25, 2009 | 13.87 | 14.21 | 13.72 | 13.94 | 60,690 | -0.11(-0.78%) |
Feb 24, 2009 | 13.54 | 14.07 | 13.54 | 14.04 | 12,189 | +0.64(+4.79%) |
Feb 23, 2009 | 13.87 | 13.87 | 13.40 | 13.40 | 5,402 | -0.41(-2.98%) |
Feb 20, 2009 | 13.67 | 13.89 | 13.61 | 13.82 | 38,612 | +0.04(+0.29%) |
Feb 19, 2009 | 13.89 | 13.89 | 13.73 | 13.78 | 1,388 | -0.03(-0.22%) |
Feb 18, 2009 | 13.79 | 13.85 | 13.79 | 13.81 | 490 | +0.02(+0.15%) |
Feb 17, 2009 | 13.95 | 13.95 | 13.71 | 13.79 | 6,968 | -0.59(-4.10%) |
Feb 13, 2009 | 14.44 | 14.48 | 14.33 | 14.37 | 11,862 | +0.01(+0.07%) |
Feb 12, 2009 | 14.15 | 14.36 | 13.99 | 14.36 | 4,836 | +0.05(+0.38%) |
Feb 11, 2009 | 14.24 | 14.38 | 14.24 | 14.31 | 5,149 | -0.00(-0.03%) |
Feb 10, 2009 | 14.89 | 14.89 | 14.31 | 14.31 | 11,052 | -0.68(-4.53%) |
Feb 09, 2009 | 14.85 | 15.01 | 14.77 | 14.99 | 15,176 | +0.15(+1.01%) |
Feb 06, 2009 | 14.41 | 14.95 | 14.41 | 14.84 | 65,094 | +0.38(+2.62%) |
Feb 05, 2009 | 13.81 | 14.57 | 13.81 | 14.46 | 41,800 | +0.45(+3.21%) |
Feb 04, 2009 | 14.21 | 14.21 | 13.99 | 14.01 | 98,722 | -0.05(-0.35%) |
Feb 03, 2009 | 13.79 | 14.06 | 13.78 | 14.06 | 7,045 | +0.36(+2.62%) |