Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 15.06 | 15.11 | 14.61 | 14.61 | 731,575 | -0.28(-1.91%) |
Apr 29, 2009 | 14.66 | 15.04 | 14.65 | 14.90 | 1,695,153 | +0.29(+2.01%) |
Apr 28, 2009 | 14.40 | 14.78 | 14.37 | 14.60 | 1,015,805 | +0.08(+0.58%) |
Apr 27, 2009 | 14.44 | 14.62 | 14.38 | 14.52 | 762,098 | +0.12(+0.81%) |
Apr 24, 2009 | 14.23 | 14.52 | 14.23 | 14.40 | 1,178,859 | +0.22(+1.55%) |
Apr 23, 2009 | 14.08 | 14.30 | 13.93 | 14.18 | 973,590 | +0.04(+0.27%) |
Apr 22, 2009 | 14.22 | 14.46 | 14.14 | 14.14 | 1,283,284 | -0.14(-0.97%) |
Apr 21, 2009 | 14.15 | 14.36 | 14.12 | 14.28 | 890,359 | +0.06(+0.45%) |
Apr 20, 2009 | 14.42 | 14.46 | 14.12 | 14.22 | 892,550 | -0.38(-2.63%) |
Apr 17, 2009 | 14.59 | 14.73 | 14.47 | 14.60 | 845,037 | -0.04(-0.24%) |
Apr 16, 2009 | 14.73 | 14.77 | 14.42 | 14.64 | 1,052,298 | +0.06(+0.44%) |
Apr 15, 2009 | 14.59 | 14.71 | 14.36 | 14.57 | 939,440 | -0.10(-0.70%) |
Apr 14, 2009 | 15.02 | 15.02 | 14.59 | 14.68 | 979,188 | -0.36(-2.36%) |
Apr 13, 2009 | 14.93 | 15.11 | 14.92 | 15.03 | 619,885 | +0.06(+0.39%) |
Apr 09, 2009 | 15.04 | 15.17 | 14.86 | 14.97 | 1,009,658 | +0.25(+1.69%) |
Apr 08, 2009 | 14.61 | 14.76 | 14.49 | 14.73 | 993,028 | +0.20(+1.38%) |
Apr 07, 2009 | 14.65 | 14.81 | 14.47 | 14.53 | 1,618,567 | -0.29(-1.96%) |
Apr 06, 2009 | 14.93 | 14.96 | 14.66 | 14.82 | 1,047,400 | -0.26(-1.76%) |
Apr 03, 2009 | 15.21 | 15.26 | 14.86 | 15.08 | 981,779 | -0.16(-1.06%) |
Apr 02, 2009 | 15.50 | 15.50 | 15.19 | 15.24 | 709,052 | +0.02(+0.16%) |
Apr 01, 2009 | 15.40 | 15.40 | 14.90 | 15.22 | 1,358,376 | -0.28(-1.78%) |
Mar 31, 2009 | 15.69 | 15.79 | 15.48 | 15.49 | 898,514 | -0.09(-0.58%) |
Mar 30, 2009 | 15.58 | 15.68 | 15.32 | 15.58 | 887,299 | -0.75(-4.58%) |
Mar 26, 2009 | 15.62 | 16.33 | 15.62 | 16.33 | 1,252,532 | +0.75(+4.83%) |
Mar 25, 2009 | 15.36 | 15.82 | 15.17 | 15.58 | 962,403 | +0.26(+1.73%) |
Mar 24, 2009 | 15.64 | 15.68 | 15.32 | 15.32 | 435,609 | -0.35(-2.25%) |
Mar 23, 2009 | 15.39 | 15.69 | 15.39 | 15.67 | 819,592 | +0.58(+3.83%) |
Mar 20, 2009 | 15.55 | 15.68 | 15.09 | 15.09 | 624,080 | -0.48(-3.09%) |
Mar 19, 2009 | 15.90 | 16.05 | 15.52 | 15.57 | 845,421 | -0.24(-1.49%) |
Mar 18, 2009 | 15.72 | 16.13 | 15.61 | 15.81 | 971,874 | +0.09(+0.60%) |
Mar 17, 2009 | 15.27 | 15.71 | 15.22 | 15.71 | 548,557 | +0.51(+3.38%) |
Mar 16, 2009 | 15.65 | 15.67 | 15.16 | 15.20 | 708,305 | -0.40(-2.55%) |
Mar 13, 2009 | 15.25 | 15.67 | 15.25 | 15.60 | 0 | +0.39(+2.55%) |
Mar 12, 2009 | 14.19 | 15.25 | 14.19 | 15.21 | 746,781 | +0.91(+6.37%) |
Mar 11, 2009 | 14.81 | 14.96 | 14.29 | 14.30 | 2,145,541 | -0.38(-2.57%) |
Mar 10, 2009 | 14.24 | 14.71 | 14.24 | 14.68 | 673,244 | +0.51(+3.62%) |
Mar 09, 2009 | 13.92 | 14.49 | 13.92 | 14.16 | 668,674 | -0.04(-0.25%) |
Mar 06, 2009 | 14.07 | 14.23 | 13.90 | 14.20 | 0 | +0.22(+1.57%) |
Mar 05, 2009 | 14.51 | 14.51 | 13.97 | 13.98 | 1,034,666 | -0.70(-4.77%) |
Mar 04, 2009 | 14.57 | 14.89 | 14.42 | 14.68 | 846,723 | +0.45(+3.15%) |
Mar 02, 2009 | 14.72 | 14.81 | 14.23 | 14.23 | 1,972,799 | -0.71(-4.73%) |
Feb 27, 2009 | 15.54 | 15.56 | 14.94 | 14.94 | 0 | -0.90(-5.71%) |
Feb 26, 2009 | 16.71 | 16.71 | 15.78 | 15.84 | 1,254,886 | -0.73(-4.42%) |
Feb 25, 2009 | 16.64 | 16.84 | 16.46 | 16.57 | 418,787 | -0.06(-0.35%) |
Feb 24, 2009 | 16.24 | 16.69 | 16.20 | 16.63 | 629,483 | +0.45(+2.79%) |
Feb 23, 2009 | 16.64 | 16.64 | 16.15 | 16.18 | 790,898 | -0.32(-1.96%) |
Feb 20, 2009 | 16.59 | 16.74 | 16.34 | 16.50 | 1,408,472 | -0.24(-1.45%) |
Feb 19, 2009 | 17.08 | 17.16 | 16.71 | 16.75 | 1,206,512 | -0.40(-2.35%) |
Feb 18, 2009 | 17.44 | 17.45 | 17.07 | 17.15 | 689,915 | -0.15(-0.87%) |
Feb 17, 2009 | 17.37 | 17.63 | 17.19 | 17.30 | 667,385 | -0.45(-2.53%) |
Feb 13, 2009 | 17.87 | 17.93 | 17.67 | 17.75 | 740,451 | -0.14(-0.78%) |
Feb 12, 2009 | 17.33 | 17.89 | 17.27 | 17.89 | 1,694,846 | +0.41(+2.35%) |
Feb 11, 2009 | 17.48 | 17.64 | 17.29 | 17.48 | 751,936 | +0.00(+0.00%) |
Feb 10, 2009 | 17.89 | 17.97 | 17.38 | 17.48 | 1,164,263 | -0.53(-2.96%) |
Feb 09, 2009 | 18.26 | 18.26 | 17.86 | 18.01 | 836,019 | -0.12(-0.68%) |
Feb 06, 2009 | 18.13 | 18.26 | 17.99 | 18.13 | 1,558,430 | +0.17(+0.93%) |
Feb 05, 2009 | 17.66 | 18.08 | 17.52 | 17.97 | 1,195,914 | +0.25(+1.40%) |
Feb 04, 2009 | 17.78 | 18.09 | 17.62 | 17.72 | 1,336,487 | +0.01(+0.08%) |
Feb 03, 2009 | 17.40 | 17.75 | 17.24 | 17.70 | 1,514,208 | +0.58(+3.39%) |