Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 15.00 | 15.20 | 14.77 | 15.02 | 606,431 | +0.23(+1.54%) |
Apr 29, 2009 | 14.64 | 14.86 | 14.60 | 14.79 | 330,999 | +0.25(+1.72%) |
Apr 28, 2009 | 14.42 | 14.59 | 14.41 | 14.54 | 353,573 | +0.18(+1.23%) |
Apr 27, 2009 | 14.29 | 14.49 | 14.24 | 14.36 | 446,619 | -0.20(-1.40%) |
Apr 24, 2009 | 14.63 | 14.65 | 14.43 | 14.57 | 382,605 | -0.12(-0.84%) |
Apr 23, 2009 | 14.53 | 14.69 | 14.39 | 14.69 | 679,765 | +0.48(+3.39%) |
Apr 22, 2009 | 14.10 | 14.36 | 14.04 | 14.21 | 892,782 | -0.15(-1.08%) |
Apr 21, 2009 | 13.98 | 14.43 | 13.98 | 14.36 | 813,915 | +0.11(+0.80%) |
Apr 20, 2009 | 14.39 | 14.39 | 14.10 | 14.25 | 349,695 | -0.13(-0.88%) |
Apr 17, 2009 | 14.22 | 14.52 | 14.20 | 14.38 | 892,679 | -0.44(-2.94%) |
Apr 16, 2009 | 14.69 | 14.81 | 14.49 | 14.81 | 519,257 | +0.08(+0.52%) |
Apr 15, 2009 | 14.32 | 14.76 | 14.31 | 14.73 | 851,497 | +0.99(+7.19%) |
Apr 14, 2009 | 13.83 | 13.90 | 13.73 | 13.75 | 716,363 | -0.71(-4.91%) |
Apr 13, 2009 | 14.52 | 14.52 | 14.31 | 14.46 | 230,371 | +0.12(+0.86%) |
Apr 09, 2009 | 14.37 | 14.40 | 14.14 | 14.33 | 447,305 | -0.15(-1.07%) |
Apr 08, 2009 | 14.58 | 14.69 | 14.46 | 14.49 | 281,485 | +0.13(+0.88%) |
Apr 07, 2009 | 14.30 | 14.63 | 14.18 | 14.36 | 598,189 | +0.08(+0.56%) |
Apr 06, 2009 | 14.21 | 14.31 | 14.12 | 14.28 | 445,214 | -0.20(-1.39%) |
Apr 03, 2009 | 14.48 | 14.51 | 14.24 | 14.48 | 431,394 | -0.22(-1.47%) |
Apr 02, 2009 | 14.90 | 15.07 | 14.63 | 14.70 | 1,156,819 | +0.21(+1.45%) |
Apr 01, 2009 | 14.16 | 14.49 | 14.12 | 14.49 | 996,974 | +0.28(+1.96%) |
Mar 31, 2009 | 14.27 | 14.47 | 14.13 | 14.21 | 1,416,449 | +0.39(+2.79%) |
Mar 30, 2009 | 13.76 | 13.88 | 13.36 | 13.82 | 1,477,064 | -0.20(-1.43%) |
Mar 26, 2009 | 14.11 | 14.17 | 13.89 | 14.02 | 2,166,270 | -0.32(-2.26%) |
Mar 25, 2009 | 14.43 | 14.58 | 14.05 | 14.35 | 949,415 | -0.11(-0.79%) |
Mar 24, 2009 | 14.54 | 14.64 | 14.43 | 14.46 | 460,225 | -0.00(-0.02%) |
Mar 23, 2009 | 14.14 | 14.50 | 14.12 | 14.47 | 2,240,006 | +0.33(+2.32%) |
Mar 20, 2009 | 14.25 | 14.35 | 14.06 | 14.14 | 687,331 | +0.07(+0.53%) |
Mar 19, 2009 | 14.47 | 14.53 | 13.93 | 14.06 | 1,062,675 | -0.35(-2.40%) |
Mar 18, 2009 | 14.07 | 14.50 | 13.97 | 14.41 | 693,048 | -0.19(-1.27%) |
Mar 17, 2009 | 14.34 | 14.60 | 14.20 | 14.60 | 899,817 | -0.08(-0.55%) |
Mar 16, 2009 | 14.66 | 14.99 | 14.62 | 14.68 | 658,788 | +0.18(+1.21%) |
Mar 13, 2009 | 14.43 | 14.56 | 14.21 | 14.50 | 0 | -0.16(-1.07%) |
Mar 12, 2009 | 14.44 | 14.66 | 14.27 | 14.66 | 1,003,792 | +0.26(+1.82%) |
Mar 11, 2009 | 14.61 | 14.68 | 14.29 | 14.39 | 852,225 | -0.97(-6.33%) |
Mar 10, 2009 | 14.91 | 15.54 | 14.90 | 15.37 | 1,241,752 | +0.91(+6.30%) |
Mar 09, 2009 | 14.18 | 14.71 | 14.14 | 14.46 | 579,099 | -0.23(-1.58%) |
Mar 06, 2009 | 14.76 | 14.85 | 14.36 | 14.69 | 0 | +0.05(+0.32%) |
Mar 05, 2009 | 14.58 | 14.80 | 14.49 | 14.64 | 568,552 | +0.12(+0.85%) |
Mar 04, 2009 | 14.35 | 14.72 | 14.13 | 14.52 | 842,607 | -0.42(-2.79%) |
Mar 02, 2009 | 15.37 | 15.39 | 14.83 | 14.94 | 916,790 | -0.83(-5.27%) |
Feb 27, 2009 | 15.48 | 16.04 | 15.48 | 15.77 | 0 | +0.36(+2.31%) |
Feb 26, 2009 | 15.39 | 15.66 | 15.32 | 15.41 | 368,510 | +0.27(+1.82%) |
Feb 25, 2009 | 15.08 | 15.26 | 14.94 | 15.14 | 509,134 | -0.19(-1.21%) |
Feb 24, 2009 | 15.11 | 15.41 | 14.94 | 15.32 | 912,089 | +0.26(+1.72%) |
Feb 23, 2009 | 15.76 | 15.76 | 15.03 | 15.06 | 538,127 | -0.38(-2.48%) |
Feb 20, 2009 | 15.28 | 15.51 | 15.11 | 15.45 | 0 | -0.28(-1.77%) |
Feb 19, 2009 | 15.87 | 15.95 | 15.63 | 15.72 | 313,560 | +0.15(+0.93%) |
Feb 18, 2009 | 15.73 | 15.73 | 15.37 | 15.58 | 333,825 | -0.40(-2.49%) |
Feb 17, 2009 | 15.90 | 16.02 | 15.70 | 15.98 | 321,310 | -0.13(-0.79%) |
Feb 13, 2009 | 16.35 | 16.42 | 16.10 | 16.10 | 280,621 | -0.23(-1.44%) |
Feb 12, 2009 | 16.23 | 16.43 | 16.00 | 16.34 | 350,345 | +0.05(+0.28%) |
Feb 11, 2009 | 16.41 | 16.53 | 16.23 | 16.29 | 451,588 | -0.27(-1.64%) |
Feb 10, 2009 | 17.07 | 17.13 | 16.24 | 16.56 | 609,850 | -0.66(-3.82%) |
Feb 09, 2009 | 17.36 | 17.64 | 17.22 | 17.22 | 290,491 | +0.45(+2.67%) |
Feb 06, 2009 | 16.68 | 16.96 | 16.62 | 16.77 | 549,445 | +0.03(+0.17%) |
Feb 05, 2009 | 16.68 | 16.96 | 16.50 | 16.75 | 1,234,439 | +0.37(+2.28%) |
Feb 04, 2009 | 16.83 | 17.02 | 16.33 | 16.37 | 1,750,113 | -0.64(-3.78%) |
Feb 03, 2009 | 16.87 | 17.22 | 16.79 | 17.01 | 1,559,324 | +0.53(+3.20%) |