Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 19.06 | 19.50 | 18.92 | 19.00 | 24,054 | +0.85(+4.68%) |
Apr 29, 2009 | 17.95 | 18.65 | 17.95 | 18.15 | 13,377 | +0.25(+1.40%) |
Apr 28, 2009 | 17.45 | 17.90 | 17.43 | 17.90 | 38,042 | -0.15(-0.83%) |
Apr 27, 2009 | 17.68 | 18.50 | 17.65 | 18.05 | 28,495 | -0.35(-1.90%) |
Apr 24, 2009 | 18.15 | 18.55 | 18.05 | 18.40 | 27,249 | +0.55(+3.08%) |
Apr 23, 2009 | 17.75 | 17.90 | 17.49 | 17.85 | 50,413 | +0.40(+2.29%) |
Apr 22, 2009 | 17.21 | 17.90 | 17.21 | 17.45 | 21,663 | -0.10(-0.57%) |
Apr 21, 2009 | 16.60 | 17.56 | 16.60 | 17.55 | 32,716 | +0.62(+3.66%) |
Apr 20, 2009 | 17.57 | 17.57 | 16.92 | 16.93 | 27,864 | -1.62(-8.73%) |
Apr 17, 2009 | 18.32 | 18.65 | 18.00 | 18.55 | 78,231 | +0.08(+0.43%) |
Apr 16, 2009 | 18.56 | 18.61 | 18.15 | 18.47 | 937,286 | -0.03(-0.16%) |
Apr 15, 2009 | 17.70 | 18.50 | 17.70 | 18.50 | 227,070 | +0.50(+2.78%) |
Apr 14, 2009 | 18.30 | 19.10 | 18.00 | 18.00 | 209,244 | -0.50(-2.70%) |
Apr 13, 2009 | 17.50 | 18.50 | 17.50 | 18.50 | 32,893 | +0.50(+2.78%) |
Apr 09, 2009 | 17.45 | 18.00 | 17.20 | 18.00 | 157,366 | +1.51(+9.16%) |
Apr 08, 2009 | 16.38 | 16.80 | 16.29 | 16.49 | 43,704 | +0.55(+3.45%) |
Apr 07, 2009 | 15.93 | 16.35 | 15.84 | 15.94 | 31,141 | -1.01(-5.96%) |
Apr 06, 2009 | 16.75 | 17.00 | 16.40 | 16.95 | 50,941 | -0.81(-4.56%) |
Apr 03, 2009 | 17.22 | 17.80 | 17.05 | 17.76 | 73,903 | +0.82(+4.84%) |
Apr 02, 2009 | 16.50 | 17.24 | 16.50 | 16.94 | 57,579 | +0.59(+3.61%) |
Apr 01, 2009 | 15.74 | 16.53 | 15.72 | 16.35 | 37,040 | -0.23(-1.39%) |
Mar 31, 2009 | 15.88 | 16.86 | 15.80 | 16.58 | 67,773 | +1.14(+7.38%) |
Mar 30, 2009 | 15.85 | 15.94 | 15.30 | 15.44 | 34,724 | -2.76(-15.16%) |
Mar 26, 2009 | 17.20 | 18.23 | 17.20 | 18.20 | 174,049 | +1.35(+8.01%) |
Mar 25, 2009 | 16.25 | 17.00 | 16.15 | 16.85 | 46,067 | +0.59(+3.63%) |
Mar 24, 2009 | 16.20 | 16.80 | 16.17 | 16.26 | 45,073 | -0.97(-5.63%) |
Mar 23, 2009 | 16.75 | 17.23 | 14.99 | 17.23 | 43,251 | +2.50(+16.97%) |
Mar 20, 2009 | 14.95 | 15.15 | 14.03 | 14.73 | 82,505 | -0.77(-4.97%) |
Mar 19, 2009 | 16.80 | 17.00 | 14.99 | 15.50 | 94,757 | -0.40(-2.52%) |
Mar 18, 2009 | 14.71 | 15.90 | 14.43 | 15.90 | 121,966 | +1.75(+12.37%) |
Mar 17, 2009 | 13.45 | 14.15 | 13.37 | 14.15 | 279,724 | +0.25(+1.80%) |
Mar 16, 2009 | 13.90 | 14.40 | 13.85 | 13.90 | 102,738 | +0.30(+2.21%) |
Mar 13, 2009 | 13.70 | 13.70 | 12.86 | 13.60 | 95,857 | +0.18(+1.34%) |
Mar 12, 2009 | 12.76 | 13.64 | 12.64 | 13.42 | 127,605 | +0.54(+4.19%) |
Mar 11, 2009 | 13.55 | 13.69 | 12.75 | 12.88 | 73,072 | +0.43(+3.45%) |
Mar 10, 2009 | 11.80 | 12.45 | 11.75 | 12.45 | 140,002 | +2.16(+20.99%) |
Mar 09, 2009 | 10.10 | 10.70 | 10.10 | 10.29 | 106,268 | -0.72(-6.54%) |
Mar 06, 2009 | 11.05 | 11.35 | 10.73 | 11.01 | 380,589 | -0.59(-5.09%) |
Mar 05, 2009 | 12.15 | 12.45 | 11.51 | 11.60 | 89,760 | -1.50(-11.45%) |
Mar 04, 2009 | 12.73 | 13.15 | 12.40 | 13.10 | 194,976 | +0.01(+0.08%) |
Mar 02, 2009 | 13.95 | 14.02 | 13.06 | 13.09 | 127,058 | -1.39(-9.60%) |
Feb 27, 2009 | 14.50 | 14.89 | 14.35 | 14.48 | 94,420 | -0.25(-1.70%) |
Feb 26, 2009 | 15.15 | 15.25 | 14.73 | 14.73 | 75,139 | -0.02(-0.14%) |
Feb 25, 2009 | 14.61 | 15.25 | 14.02 | 14.75 | 113,722 | -0.10(-0.67%) |
Feb 24, 2009 | 13.85 | 15.24 | 13.60 | 14.85 | 131,438 | +1.91(+14.76%) |
Feb 23, 2009 | 14.19 | 14.35 | 12.94 | 12.94 | 92,649 | -0.93(-6.71%) |
Feb 20, 2009 | 14.48 | 14.75 | 13.35 | 13.87 | 123,813 | -1.84(-11.71%) |
Feb 19, 2009 | 16.08 | 16.20 | 15.60 | 15.71 | 98,398 | -0.31(-1.94%) |
Feb 18, 2009 | 16.25 | 16.35 | 15.55 | 16.02 | 56,601 | +0.27(+1.71%) |
Feb 17, 2009 | 16.07 | 16.24 | 15.75 | 15.75 | 52,577 | -2.40(-13.22%) |
Feb 13, 2009 | 17.75 | 18.45 | 17.66 | 18.15 | 79,438 | +0.15(+0.83%) |
Feb 12, 2009 | 17.75 | 18.00 | 17.50 | 18.00 | 178,951 | -0.35(-1.91%) |
Feb 11, 2009 | 18.65 | 18.89 | 18.15 | 18.35 | 159,747 | -0.35(-1.87%) |
Feb 10, 2009 | 19.25 | 19.70 | 18.70 | 18.70 | 180,291 | -0.53(-2.76%) |
Feb 09, 2009 | 19.25 | 19.65 | 19.10 | 19.23 | 45,191 | +0.28(+1.48%) |
Feb 06, 2009 | 18.40 | 19.10 | 18.23 | 18.95 | 163,311 | +1.00(+5.57%) |
Feb 05, 2009 | 17.75 | 18.14 | 17.35 | 17.95 | 242,129 | +0.05(+0.28%) |
Feb 04, 2009 | 18.00 | 18.60 | 17.70 | 17.90 | 191,193 | -0.60(-3.24%) |
Feb 03, 2009 | 18.06 | 18.70 | 17.92 | 18.50 | 114,875 | +0.10(+0.54%) |