Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 17.36 | 17.36 | 16.77 | 16.92 | 280,767 | -0.20(-1.15%) |
Apr 29, 2009 | 16.87 | 17.29 | 16.81 | 17.12 | 180,246 | +0.51(+3.06%) |
Apr 28, 2009 | 16.41 | 16.87 | 16.41 | 16.61 | 51,560 | -0.04(-0.25%) |
Apr 27, 2009 | 16.52 | 16.80 | 16.47 | 16.65 | 175,951 | -0.30(-1.76%) |
Apr 24, 2009 | 16.59 | 17.04 | 16.59 | 16.95 | 163,594 | +0.62(+3.77%) |
Apr 23, 2009 | 16.14 | 16.42 | 16.08 | 16.34 | 168,916 | +0.35(+2.17%) |
Apr 22, 2009 | 15.89 | 16.28 | 15.89 | 15.99 | 122,297 | -0.17(-1.07%) |
Apr 21, 2009 | 15.79 | 16.23 | 15.59 | 16.16 | 124,853 | +0.32(+2.04%) |
Apr 20, 2009 | 16.29 | 16.33 | 15.77 | 15.84 | 829,127 | -0.80(-4.82%) |
Apr 17, 2009 | 16.74 | 16.78 | 16.47 | 16.64 | 187,885 | +0.02(+0.14%) |
Apr 16, 2009 | 16.76 | 16.76 | 16.36 | 16.62 | 118,519 | +0.05(+0.32%) |
Apr 15, 2009 | 16.50 | 16.56 | 16.26 | 16.56 | 84,476 | +0.05(+0.29%) |
Apr 14, 2009 | 16.41 | 16.67 | 16.32 | 16.51 | 133,417 | -0.14(-0.83%) |
Apr 13, 2009 | 16.62 | 17.04 | 16.15 | 16.65 | 147,568 | -0.06(-0.36%) |
Apr 09, 2009 | 16.58 | 16.86 | 16.47 | 16.71 | 104,176 | +0.38(+2.31%) |
Apr 08, 2009 | 16.39 | 16.51 | 15.93 | 16.34 | 352,394 | +0.05(+0.29%) |
Apr 07, 2009 | 16.50 | 16.74 | 16.16 | 16.29 | 560,480 | -0.48(-2.85%) |
Apr 06, 2009 | 16.95 | 16.95 | 16.40 | 16.77 | 338,136 | -0.27(-1.58%) |
Apr 03, 2009 | 16.90 | 17.11 | 16.58 | 17.03 | 181,052 | +0.18(+1.06%) |
Apr 02, 2009 | 16.80 | 17.11 | 16.69 | 16.86 | 152,919 | +0.72(+4.49%) |
Apr 01, 2009 | 15.75 | 16.28 | 15.55 | 16.13 | 243,235 | +0.28(+1.77%) |
Mar 31, 2009 | 16.14 | 16.21 | 15.78 | 15.85 | 244,056 | +0.01(+0.04%) |
Mar 30, 2009 | 16.33 | 16.33 | 15.61 | 15.84 | 127,898 | -1.12(-6.59%) |
Mar 26, 2009 | 17.05 | 17.15 | 16.71 | 16.96 | 246,190 | +0.18(+1.06%) |
Mar 25, 2009 | 17.23 | 17.23 | 16.37 | 16.78 | 147,096 | +0.07(+0.45%) |
Mar 24, 2009 | 17.33 | 17.33 | 16.50 | 16.71 | 134,091 | -0.49(-2.83%) |
Mar 23, 2009 | 16.75 | 17.20 | 16.71 | 17.20 | 185,940 | +1.35(+8.49%) |
Mar 20, 2009 | 16.55 | 16.57 | 15.85 | 15.85 | 136,112 | -0.48(-2.97%) |
Mar 19, 2009 | 16.20 | 16.67 | 16.07 | 16.34 | 197,568 | +0.32(+1.98%) |
Mar 18, 2009 | 16.00 | 16.26 | 15.37 | 16.02 | 107,690 | +0.11(+0.71%) |
Mar 17, 2009 | 15.61 | 15.96 | 15.28 | 15.90 | 115,561 | +0.39(+2.50%) |
Mar 16, 2009 | 15.52 | 15.84 | 15.34 | 15.52 | 134,495 | +0.09(+0.59%) |
Mar 13, 2009 | 15.69 | 15.74 | 15.13 | 15.43 | 0 | -0.01(-0.07%) |
Mar 12, 2009 | 14.96 | 15.46 | 14.82 | 15.44 | 123,984 | +0.46(+3.10%) |
Mar 11, 2009 | 15.01 | 15.32 | 14.67 | 14.97 | 113,214 | -0.13(-0.87%) |
Mar 10, 2009 | 14.41 | 15.29 | 14.41 | 15.10 | 200,255 | +0.74(+5.19%) |
Mar 09, 2009 | 14.10 | 14.67 | 13.76 | 14.36 | 559,106 | +0.10(+0.73%) |
Mar 06, 2009 | 14.11 | 14.56 | 13.76 | 14.25 | 0 | +0.25(+1.79%) |
Mar 05, 2009 | 14.13 | 14.45 | 13.90 | 14.00 | 68,747 | -0.56(-3.82%) |
Mar 04, 2009 | 14.00 | 14.88 | 14.00 | 14.56 | 211,013 | +0.56(+3.97%) |
Mar 02, 2009 | 14.79 | 14.79 | 13.89 | 14.00 | 312,921 | -1.06(-7.03%) |
Feb 27, 2009 | 15.20 | 15.46 | 14.86 | 15.06 | 0 | -0.30(-1.96%) |
Feb 26, 2009 | 15.33 | 15.95 | 15.33 | 15.36 | 177,670 | -0.02(-0.14%) |
Feb 25, 2009 | 15.51 | 15.73 | 15.14 | 15.38 | 67,702 | -0.23(-1.46%) |
Feb 24, 2009 | 14.83 | 15.63 | 14.82 | 15.61 | 171,492 | +0.68(+4.57%) |
Feb 23, 2009 | 15.73 | 15.77 | 14.76 | 14.93 | 253,074 | -0.51(-3.33%) |
Feb 20, 2009 | 15.62 | 15.78 | 15.14 | 15.44 | 288,644 | -0.49(-3.09%) |
Feb 19, 2009 | 15.91 | 16.19 | 15.77 | 15.94 | 132,552 | +0.04(+0.27%) |
Feb 18, 2009 | 15.99 | 16.01 | 15.63 | 15.89 | 220,553 | +0.04(+0.26%) |
Feb 17, 2009 | 16.34 | 16.60 | 15.85 | 15.85 | 340,234 | -1.07(-6.33%) |
Feb 13, 2009 | 16.89 | 17.08 | 16.79 | 16.92 | 112,137 | +0.12(+0.71%) |
Feb 12, 2009 | 16.35 | 16.89 | 16.25 | 16.80 | 155,225 | +0.08(+0.50%) |
Feb 11, 2009 | 16.78 | 17.13 | 16.45 | 16.72 | 128,199 | +0.04(+0.22%) |
Feb 10, 2009 | 17.79 | 17.86 | 16.63 | 16.68 | 208,805 | -1.04(-5.87%) |
Feb 09, 2009 | 17.82 | 18.04 | 17.54 | 17.72 | 229,279 | +0.07(+0.41%) |
Feb 06, 2009 | 17.28 | 17.78 | 16.45 | 17.65 | 170,345 | +0.46(+2.68%) |
Feb 05, 2009 | 16.80 | 17.28 | 16.55 | 17.19 | 119,545 | +0.41(+2.46%) |
Feb 04, 2009 | 16.75 | 17.05 | 16.64 | 16.78 | 133,785 | +0.12(+0.72%) |
Feb 03, 2009 | 16.25 | 16.66 | 16.25 | 16.66 | 3,251,085 | +0.27(+1.64%) |