Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 20.14 | 21.23 | 20.14 | 20.52 | 994,792 | +0.61(+3.06%) |
Apr 29, 2009 | 19.58 | 20.05 | 19.40 | 19.91 | 969,449 | +0.44(+2.25%) |
Apr 28, 2009 | 19.46 | 19.64 | 19.11 | 19.47 | 599,318 | -0.14(-0.70%) |
Apr 27, 2009 | 19.30 | 19.86 | 19.30 | 19.61 | 785,281 | -0.29(-1.47%) |
Apr 24, 2009 | 19.36 | 20.21 | 19.35 | 19.90 | 860,502 | +0.67(+3.46%) |
Apr 23, 2009 | 19.14 | 19.29 | 18.67 | 19.23 | 1,012,697 | +0.07(+0.38%) |
Apr 22, 2009 | 17.58 | 20.34 | 17.51 | 19.16 | 1,905,938 | +1.34(+7.52%) |
Apr 21, 2009 | 15.99 | 18.05 | 15.98 | 17.82 | 3,407,080 | -0.07(-0.41%) |
Apr 20, 2009 | 18.51 | 18.58 | 17.78 | 17.89 | 1,025,056 | -1.02(-5.37%) |
Apr 17, 2009 | 18.99 | 19.29 | 18.78 | 18.91 | 732,533 | -0.06(-0.30%) |
Apr 16, 2009 | 18.58 | 19.19 | 18.32 | 18.97 | 978,052 | +0.50(+2.73%) |
Apr 15, 2009 | 18.43 | 18.69 | 18.11 | 18.46 | 582,153 | +0.00(+0.00%) |
Apr 14, 2009 | 18.67 | 18.91 | 18.35 | 18.46 | 832,896 | -0.43(-2.28%) |
Apr 13, 2009 | 19.19 | 19.22 | 18.10 | 18.89 | 658,325 | -0.54(-2.80%) |
Apr 09, 2009 | 18.60 | 19.52 | 18.45 | 19.44 | 789,690 | +1.30(+7.17%) |
Apr 08, 2009 | 18.32 | 18.32 | 17.80 | 18.14 | 654,884 | -0.02(-0.09%) |
Apr 07, 2009 | 18.14 | 18.32 | 17.91 | 18.15 | 1,129,528 | -0.46(-2.45%) |
Apr 06, 2009 | 18.84 | 18.84 | 16.92 | 18.61 | 1,266,142 | -1.14(-5.76%) |
Apr 03, 2009 | 19.34 | 19.75 | 19.15 | 19.75 | 662,248 | +0.36(+1.84%) |
Apr 02, 2009 | 18.72 | 19.66 | 18.68 | 19.39 | 613,065 | +1.14(+6.23%) |
Apr 01, 2009 | 17.48 | 18.32 | 17.25 | 18.25 | 642,054 | +0.48(+2.70%) |
Mar 31, 2009 | 17.63 | 18.06 | 17.45 | 17.77 | 648,083 | +0.25(+1.44%) |
Mar 30, 2009 | 17.75 | 17.93 | 17.22 | 17.52 | 865,248 | -1.58(-8.29%) |
Mar 26, 2009 | 18.11 | 19.12 | 18.10 | 19.10 | 758,807 | +1.06(+5.85%) |
Mar 25, 2009 | 17.95 | 18.32 | 17.53 | 18.05 | 994,883 | +0.16(+0.91%) |
Mar 24, 2009 | 18.02 | 18.39 | 17.86 | 17.89 | 701,101 | -0.37(-2.00%) |
Mar 23, 2009 | 17.63 | 18.25 | 17.62 | 18.25 | 767,839 | +1.37(+8.14%) |
Mar 20, 2009 | 17.21 | 17.33 | 16.74 | 16.88 | 1,345,448 | -0.16(-0.95%) |
Mar 19, 2009 | 17.13 | 17.36 | 16.92 | 17.04 | 808,018 | +0.02(+0.14%) |
Mar 18, 2009 | 16.17 | 17.17 | 15.84 | 17.02 | 1,021,592 | +0.80(+4.91%) |
Mar 17, 2009 | 15.72 | 16.22 | 15.51 | 16.22 | 684,133 | +0.45(+2.83%) |
Mar 16, 2009 | 15.75 | 16.20 | 15.61 | 15.77 | 652,700 | +0.12(+0.78%) |
Mar 13, 2009 | 15.61 | 15.84 | 15.38 | 15.65 | 0 | +0.16(+1.05%) |
Mar 12, 2009 | 15.09 | 15.57 | 14.95 | 15.49 | 760,092 | +0.28(+1.82%) |
Mar 11, 2009 | 14.74 | 15.35 | 14.55 | 15.21 | 954,084 | +0.59(+4.06%) |
Mar 10, 2009 | 13.92 | 14.62 | 13.92 | 14.62 | 885,290 | +1.02(+7.47%) |
Mar 09, 2009 | 14.15 | 14.15 | 13.55 | 13.60 | 1,039,133 | -0.64(-4.51%) |
Mar 06, 2009 | 14.46 | 16.24 | 13.89 | 14.25 | 0 | +0.22(+1.56%) |
Mar 05, 2009 | 14.73 | 14.93 | 14.03 | 14.03 | 830,581 | -1.06(-7.05%) |
Mar 04, 2009 | 14.68 | 15.37 | 14.53 | 15.09 | 784,823 | +0.65(+4.50%) |
Mar 02, 2009 | 15.37 | 15.37 | 14.36 | 14.44 | 800,954 | -1.26(-8.02%) |
Feb 27, 2009 | 15.38 | 16.07 | 15.11 | 15.70 | 0 | +0.20(+1.26%) |
Feb 26, 2009 | 16.05 | 16.16 | 15.45 | 15.50 | 625,169 | -0.36(-2.25%) |
Feb 25, 2009 | 16.09 | 16.19 | 15.51 | 15.86 | 609,428 | -0.37(-2.30%) |
Feb 24, 2009 | 15.73 | 16.34 | 15.49 | 16.24 | 766,378 | +0.60(+3.85%) |
Feb 23, 2009 | 16.85 | 17.00 | 15.57 | 15.63 | 855,768 | -1.06(-6.33%) |
Feb 20, 2009 | 16.37 | 16.92 | 16.27 | 16.69 | 0 | +0.03(+0.20%) |
Feb 19, 2009 | 17.06 | 17.45 | 16.61 | 16.66 | 770,830 | -0.28(-1.68%) |
Feb 18, 2009 | 17.49 | 17.49 | 16.73 | 16.94 | 891,446 | -0.48(-2.75%) |
Feb 17, 2009 | 17.36 | 17.69 | 17.11 | 17.42 | 1,057,144 | -0.66(-3.64%) |
Feb 13, 2009 | 17.90 | 18.52 | 17.90 | 18.08 | 773,648 | +0.23(+1.27%) |
Feb 12, 2009 | 16.97 | 17.91 | 16.94 | 17.85 | 1,470,766 | +0.52(+3.00%) |
Feb 11, 2009 | 17.71 | 17.77 | 17.08 | 17.33 | 856,259 | -0.05(-0.28%) |
Feb 10, 2009 | 17.88 | 18.06 | 17.15 | 17.38 | 1,300,401 | -0.72(-3.95%) |
Feb 09, 2009 | 18.52 | 18.58 | 17.91 | 18.10 | 916,752 | -0.28(-1.55%) |
Feb 06, 2009 | 17.74 | 18.55 | 17.58 | 18.38 | 788,637 | +0.90(+5.16%) |
Feb 05, 2009 | 17.27 | 17.94 | 15.48 | 17.48 | 3,564,289 | -1.27(-6.76%) |
Feb 04, 2009 | 18.70 | 19.67 | 18.63 | 18.75 | 1,195,744 | +0.11(+0.61%) |
Feb 03, 2009 | 18.58 | 18.71 | 18.28 | 18.63 | 813,104 | +0.01(+0.04%) |