Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 19.36 | 19.36 | 19.00 | 19.18 | 26,445 | +0.02(+0.10%) |
Apr 29, 2009 | 18.85 | 19.29 | 18.85 | 19.16 | 20,341 | +0.41(+2.19%) |
Apr 28, 2009 | 18.55 | 18.87 | 18.55 | 18.75 | 16,259 | -0.16(-0.85%) |
Apr 27, 2009 | 18.45 | 19.09 | 18.34 | 18.91 | 37,270 | -0.54(-2.78%) |
Apr 24, 2009 | 19.25 | 19.52 | 19.25 | 19.45 | 16,651 | +0.59(+3.13%) |
Apr 23, 2009 | 18.83 | 18.94 | 18.62 | 18.86 | 28,231 | +0.05(+0.27%) |
Apr 22, 2009 | 18.81 | 18.99 | 18.62 | 18.81 | 212,882 | -0.27(-1.42%) |
Apr 21, 2009 | 18.73 | 19.27 | 18.43 | 19.08 | 75,470 | +0.14(+0.74%) |
Apr 20, 2009 | 19.45 | 19.45 | 18.87 | 18.94 | 48,480 | -1.37(-6.75%) |
Apr 17, 2009 | 20.58 | 20.58 | 20.16 | 20.31 | 26,373 | +0.13(+0.64%) |
Apr 16, 2009 | 20.24 | 20.26 | 19.98 | 20.18 | 79,728 | -0.01(-0.05%) |
Apr 15, 2009 | 20.08 | 20.26 | 19.82 | 20.19 | 42,233 | +0.14(+0.70%) |
Apr 14, 2009 | 19.84 | 20.50 | 19.84 | 20.05 | 41,229 | -0.09(-0.45%) |
Apr 13, 2009 | 19.94 | 20.64 | 19.50 | 20.14 | 64,204 | -0.49(-2.38%) |
Apr 09, 2009 | 21.24 | 21.24 | 20.21 | 20.63 | 38,626 | +0.41(+2.03%) |
Apr 08, 2009 | 19.73 | 20.59 | 19.62 | 20.22 | 33,408 | +0.21(+1.05%) |
Apr 07, 2009 | 19.93 | 20.14 | 19.88 | 20.01 | 13,433 | -0.36(-1.77%) |
Apr 06, 2009 | 20.20 | 20.52 | 19.95 | 20.37 | 62,814 | -0.32(-1.55%) |
Apr 03, 2009 | 20.58 | 20.74 | 20.18 | 20.69 | 42,242 | +0.40(+1.97%) |
Apr 02, 2009 | 20.03 | 20.50 | 20.03 | 20.29 | 46,877 | +1.31(+6.90%) |
Apr 01, 2009 | 19.00 | 19.06 | 18.64 | 18.98 | 58,376 | -0.34(-1.76%) |
Mar 31, 2009 | 19.40 | 19.62 | 18.88 | 19.32 | 70,905 | +0.06(+0.31%) |
Mar 30, 2009 | 19.76 | 19.86 | 19.02 | 19.26 | 67,448 | -1.76(-8.37%) |
Mar 26, 2009 | 20.98 | 21.19 | 20.74 | 21.02 | 21,185 | +0.27(+1.30%) |
Mar 25, 2009 | 20.73 | 21.65 | 20.51 | 20.75 | 68,501 | -0.42(-1.98%) |
Mar 24, 2009 | 21.04 | 21.24 | 20.78 | 21.17 | 208,844 | +0.16(+0.76%) |
Mar 23, 2009 | 20.99 | 21.08 | 20.66 | 21.01 | 86,197 | +0.76(+3.75%) |
Mar 20, 2009 | 19.90 | 20.37 | 19.86 | 20.25 | 44,572 | +0.35(+1.76%) |
Mar 19, 2009 | 20.10 | 20.13 | 19.64 | 19.90 | 85,115 | +0.86(+4.49%) |
Mar 18, 2009 | 19.16 | 19.16 | 18.28 | 19.04 | 49,884 | +0.20(+1.09%) |
Mar 17, 2009 | 18.55 | 19.00 | 18.28 | 18.84 | 27,045 | +0.77(+4.26%) |
Mar 16, 2009 | 17.86 | 18.34 | 17.13 | 18.07 | 93,575 | +0.17(+0.95%) |
Mar 13, 2009 | 18.32 | 18.65 | 17.90 | 17.90 | 0 | -0.31(-1.70%) |
Mar 12, 2009 | 17.27 | 18.36 | 17.26 | 18.21 | 66,654 | +1.03(+6.00%) |
Mar 11, 2009 | 17.86 | 17.95 | 17.00 | 17.18 | 23,583 | -0.66(-3.70%) |
Mar 10, 2009 | 18.14 | 18.47 | 17.70 | 17.84 | 45,752 | -0.25(-1.38%) |
Mar 09, 2009 | 17.78 | 18.61 | 17.78 | 18.09 | 101,472 | -0.02(-0.11%) |
Mar 06, 2009 | 18.35 | 18.35 | 17.64 | 18.11 | 0 | +0.52(+2.93%) |
Mar 05, 2009 | 18.00 | 18.46 | 17.35 | 17.59 | 55,549 | -0.60(-3.27%) |
Mar 04, 2009 | 17.95 | 18.28 | 17.85 | 18.19 | 57,743 | +1.25(+7.36%) |
Mar 02, 2009 | 17.64 | 17.67 | 16.94 | 16.94 | 66,610 | -1.44(-7.82%) |
Feb 27, 2009 | 18.29 | 18.49 | 17.74 | 18.38 | 0 | -0.19(-1.02%) |
Feb 26, 2009 | 18.53 | 18.65 | 17.79 | 18.57 | 64,025 | +0.74(+4.15%) |
Feb 25, 2009 | 17.20 | 17.91 | 17.12 | 17.83 | 200,219 | +0.55(+3.16%) |
Feb 24, 2009 | 16.85 | 17.35 | 16.85 | 17.28 | 47,197 | +0.77(+4.69%) |
Feb 23, 2009 | 16.92 | 17.80 | 16.44 | 16.51 | 122,915 | -0.48(-2.83%) |
Feb 20, 2009 | 16.73 | 17.06 | 16.40 | 16.99 | 84,069 | +0.11(+0.65%) |
Feb 19, 2009 | 16.49 | 17.07 | 16.14 | 16.88 | 383,043 | +0.45(+2.74%) |
Feb 18, 2009 | 16.85 | 16.96 | 16.43 | 16.43 | 23,654 | -0.52(-3.07%) |
Feb 17, 2009 | 17.92 | 17.92 | 16.91 | 16.95 | 81,481 | -1.52(-8.23%) |
Feb 13, 2009 | 19.08 | 19.08 | 18.32 | 18.47 | 86,551 | -0.47(-2.48%) |
Feb 12, 2009 | 19.12 | 19.17 | 18.77 | 18.94 | 38,427 | -0.05(-0.26%) |
Feb 11, 2009 | 19.33 | 19.74 | 18.85 | 18.99 | 210,231 | -0.22(-1.15%) |
Feb 10, 2009 | 20.09 | 20.20 | 19.17 | 19.21 | 33,706 | -0.49(-2.49%) |
Feb 09, 2009 | 20.24 | 20.24 | 19.53 | 19.70 | 92,323 | +0.25(+1.29%) |
Feb 06, 2009 | 19.14 | 19.80 | 18.80 | 19.45 | 26,981 | -0.05(-0.26%) |
Feb 05, 2009 | 19.16 | 19.58 | 18.99 | 19.50 | 24,201 | +0.65(+3.45%) |
Feb 04, 2009 | 19.07 | 19.09 | 18.74 | 18.85 | 60,673 | +0.09(+0.48%) |
Feb 03, 2009 | 18.80 | 18.89 | 18.55 | 18.76 | 11,888 | -0.03(-0.16%) |