Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 14.83 | 14.89 | 14.46 | 14.63 | 766,641 | -0.13(-0.88%) |
Apr 29, 2009 | 14.51 | 14.87 | 14.35 | 14.76 | 625,793 | +0.29(+1.98%) |
Apr 28, 2009 | 14.05 | 14.69 | 13.97 | 14.47 | 550,623 | +0.35(+2.47%) |
Apr 27, 2009 | 13.84 | 14.20 | 13.74 | 14.12 | 387,660 | +0.21(+1.49%) |
Apr 24, 2009 | 14.19 | 14.24 | 13.78 | 13.92 | 578,416 | -0.17(-1.20%) |
Apr 23, 2009 | 14.10 | 14.12 | 13.94 | 14.09 | 350,103 | +0.03(+0.24%) |
Apr 22, 2009 | 13.88 | 14.23 | 13.79 | 14.05 | 394,105 | +0.03(+0.20%) |
Apr 21, 2009 | 14.15 | 14.29 | 13.91 | 14.02 | 939,644 | -0.13(-0.95%) |
Apr 20, 2009 | 14.28 | 14.51 | 14.14 | 14.16 | 528,773 | -0.35(-2.44%) |
Apr 17, 2009 | 14.56 | 14.60 | 14.40 | 14.51 | 381,247 | -0.08(-0.54%) |
Apr 16, 2009 | 14.33 | 14.66 | 14.23 | 14.59 | 475,081 | +0.26(+1.84%) |
Apr 15, 2009 | 13.94 | 14.36 | 13.94 | 14.33 | 517,323 | +0.26(+1.88%) |
Apr 14, 2009 | 14.13 | 14.29 | 13.93 | 14.06 | 452,251 | -0.28(-1.92%) |
Apr 13, 2009 | 14.62 | 14.73 | 14.11 | 14.34 | 435,059 | -0.39(-2.67%) |
Apr 09, 2009 | 14.77 | 14.77 | 14.42 | 14.73 | 585,840 | +0.20(+1.39%) |
Apr 08, 2009 | 14.30 | 14.64 | 14.24 | 14.53 | 294,517 | +0.25(+1.77%) |
Apr 07, 2009 | 14.13 | 14.65 | 13.92 | 14.28 | 852,013 | -0.06(-0.39%) |
Apr 06, 2009 | 15.07 | 15.07 | 14.18 | 14.33 | 1,282,781 | -0.87(-5.73%) |
Apr 03, 2009 | 15.37 | 15.42 | 15.03 | 15.20 | 461,189 | -0.12(-0.77%) |
Apr 02, 2009 | 15.35 | 15.46 | 15.05 | 15.32 | 479,823 | +0.22(+1.49%) |
Apr 01, 2009 | 14.81 | 15.13 | 14.69 | 15.10 | 560,985 | +0.10(+0.67%) |
Mar 31, 2009 | 14.82 | 15.23 | 14.72 | 15.00 | 628,867 | +0.31(+2.10%) |
Mar 30, 2009 | 14.59 | 14.75 | 14.41 | 14.69 | 570,499 | -0.77(-4.98%) |
Mar 26, 2009 | 15.50 | 15.65 | 14.82 | 15.46 | 1,338,881 | +0.11(+0.73%) |
Mar 25, 2009 | 15.43 | 15.87 | 14.98 | 15.34 | 812,887 | +0.02(+0.15%) |
Mar 24, 2009 | 15.54 | 15.69 | 15.22 | 15.32 | 825,859 | -0.24(-1.52%) |
Mar 23, 2009 | 15.31 | 15.56 | 15.24 | 15.56 | 1,260,550 | +0.35(+2.29%) |
Mar 20, 2009 | 15.55 | 15.77 | 15.19 | 15.21 | 658,511 | -0.01(-0.04%) |
Mar 19, 2009 | 15.09 | 15.51 | 14.91 | 15.21 | 932,736 | +0.25(+1.65%) |
Mar 18, 2009 | 14.63 | 15.00 | 14.35 | 14.97 | 1,158,169 | +0.37(+2.54%) |
Mar 17, 2009 | 14.15 | 14.60 | 14.00 | 14.60 | 792,020 | +0.48(+3.42%) |
Mar 16, 2009 | 14.02 | 14.41 | 13.94 | 14.11 | 1,052,597 | +0.16(+1.17%) |
Mar 13, 2009 | 13.86 | 14.03 | 13.70 | 13.95 | 0 | +0.19(+1.39%) |
Mar 12, 2009 | 13.24 | 13.91 | 13.12 | 13.76 | 1,338,872 | +0.46(+3.46%) |
Mar 11, 2009 | 13.52 | 13.65 | 13.21 | 13.30 | 510,946 | -0.22(-1.62%) |
Mar 10, 2009 | 13.37 | 13.73 | 13.20 | 13.52 | 935,368 | +0.15(+1.09%) |
Mar 09, 2009 | 13.46 | 13.60 | 13.23 | 13.37 | 622,767 | -0.17(-1.29%) |
Mar 06, 2009 | 13.35 | 13.75 | 13.28 | 13.55 | 0 | +0.20(+1.52%) |
Mar 05, 2009 | 13.87 | 13.91 | 13.21 | 13.34 | 494,457 | -0.83(-5.87%) |
Mar 04, 2009 | 14.02 | 14.32 | 13.80 | 14.18 | 480,736 | -0.52(-3.56%) |
Mar 02, 2009 | 14.80 | 15.11 | 14.64 | 14.70 | 512,697 | -0.27(-1.80%) |
Feb 27, 2009 | 15.03 | 15.28 | 14.83 | 14.97 | 0 | -0.25(-1.62%) |
Feb 26, 2009 | 15.64 | 15.76 | 15.21 | 15.21 | 421,247 | -0.28(-1.78%) |
Feb 25, 2009 | 15.91 | 16.00 | 15.43 | 15.49 | 496,919 | -0.47(-2.96%) |
Feb 24, 2009 | 15.61 | 15.99 | 15.61 | 15.96 | 601,757 | +0.41(+2.64%) |
Feb 23, 2009 | 15.73 | 15.84 | 15.34 | 15.55 | 636,590 | -0.11(-0.68%) |
Feb 20, 2009 | 15.84 | 15.89 | 15.39 | 15.66 | 848,481 | -0.33(-2.04%) |
Feb 19, 2009 | 16.21 | 16.39 | 15.80 | 15.98 | 495,447 | -0.21(-1.28%) |
Feb 18, 2009 | 16.46 | 16.59 | 16.08 | 16.19 | 617,192 | -0.17(-1.06%) |
Feb 17, 2009 | 16.69 | 16.85 | 16.05 | 16.37 | 678,988 | -0.60(-3.54%) |
Feb 13, 2009 | 17.21 | 17.36 | 16.62 | 16.97 | 987,505 | -0.12(-0.69%) |
Feb 12, 2009 | 17.03 | 17.21 | 16.74 | 17.09 | 510,383 | -0.20(-1.17%) |
Feb 11, 2009 | 17.70 | 17.70 | 17.14 | 17.29 | 301,726 | -0.40(-2.26%) |
Feb 10, 2009 | 18.01 | 18.10 | 17.50 | 17.69 | 606,346 | -0.37(-2.05%) |
Feb 09, 2009 | 18.30 | 18.30 | 17.91 | 18.06 | 518,567 | -0.26(-1.41%) |
Feb 06, 2009 | 17.93 | 18.69 | 17.90 | 18.32 | 449,915 | +0.32(+1.78%) |
Feb 05, 2009 | 17.96 | 18.20 | 17.87 | 18.00 | 239,209 | -0.06(-0.34%) |
Feb 04, 2009 | 17.75 | 18.24 | 17.69 | 18.06 | 361,407 | +0.25(+1.42%) |
Feb 03, 2009 | 17.82 | 17.92 | 17.43 | 17.80 | 310,581 | +0.06(+0.35%) |