Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 20.68 | 21.49 | 20.64 | 20.66 | 225,538 | +0.21(+1.01%) |
Apr 29, 2009 | 19.65 | 20.87 | 19.65 | 20.46 | 170,611 | +0.91(+4.63%) |
Apr 28, 2009 | 19.43 | 19.88 | 19.32 | 19.55 | 204,212 | +0.01(+0.04%) |
Apr 27, 2009 | 19.10 | 19.82 | 18.85 | 19.54 | 262,603 | +0.04(+0.22%) |
Apr 24, 2009 | 18.32 | 19.62 | 17.91 | 19.50 | 320,858 | +1.37(+7.56%) |
Apr 23, 2009 | 18.30 | 18.30 | 17.62 | 18.13 | 230,192 | -0.22(-1.17%) |
Apr 22, 2009 | 17.04 | 18.67 | 16.96 | 18.35 | 417,410 | +0.94(+5.40%) |
Apr 21, 2009 | 15.14 | 17.52 | 14.33 | 17.41 | 541,176 | -0.08(-0.44%) |
Apr 20, 2009 | 18.28 | 18.87 | 17.45 | 17.48 | 222,143 | -1.22(-6.50%) |
Apr 17, 2009 | 18.22 | 18.91 | 17.96 | 18.70 | 291,319 | +0.53(+2.94%) |
Apr 16, 2009 | 17.55 | 18.32 | 17.35 | 18.16 | 158,528 | +0.70(+4.00%) |
Apr 15, 2009 | 17.22 | 17.63 | 16.99 | 17.47 | 212,584 | +0.09(+0.50%) |
Apr 14, 2009 | 17.35 | 17.55 | 16.88 | 17.38 | 169,957 | -0.16(-0.93%) |
Apr 13, 2009 | 17.22 | 17.67 | 16.78 | 17.54 | 211,018 | +0.25(+1.45%) |
Apr 09, 2009 | 15.99 | 17.30 | 15.99 | 17.29 | 319,192 | +1.63(+10.40%) |
Apr 08, 2009 | 15.60 | 15.76 | 15.33 | 15.66 | 117,976 | +0.09(+0.55%) |
Apr 07, 2009 | 15.97 | 16.10 | 15.52 | 15.58 | 191,989 | -0.67(-4.14%) |
Apr 06, 2009 | 16.01 | 16.30 | 15.84 | 16.25 | 149,653 | +0.00(+0.00%) |
Apr 03, 2009 | 16.11 | 16.35 | 15.85 | 16.25 | 114,227 | +0.05(+0.32%) |
Apr 02, 2009 | 15.65 | 16.55 | 15.65 | 16.20 | 191,630 | +0.90(+5.86%) |
Apr 01, 2009 | 14.61 | 15.35 | 14.45 | 15.30 | 222,664 | +0.49(+3.32%) |
Mar 31, 2009 | 14.87 | 15.31 | 14.66 | 14.81 | 220,687 | +0.09(+0.59%) |
Mar 30, 2009 | 14.80 | 14.80 | 14.16 | 14.72 | 192,380 | -1.07(-6.77%) |
Mar 26, 2009 | 15.25 | 15.82 | 14.96 | 15.79 | 239,158 | +0.66(+4.39%) |
Mar 25, 2009 | 14.44 | 15.38 | 14.22 | 15.13 | 282,796 | +0.75(+5.22%) |
Mar 24, 2009 | 14.62 | 14.85 | 14.20 | 14.38 | 157,079 | -0.41(-2.74%) |
Mar 23, 2009 | 14.44 | 14.88 | 14.41 | 14.78 | 241,719 | +0.61(+4.32%) |
Mar 20, 2009 | 14.79 | 14.91 | 13.95 | 14.17 | 223,005 | -0.48(-3.29%) |
Mar 19, 2009 | 14.66 | 15.11 | 14.57 | 14.66 | 254,323 | -0.02(-0.12%) |
Mar 18, 2009 | 14.61 | 15.03 | 14.28 | 14.67 | 391,262 | +0.06(+0.41%) |
Mar 17, 2009 | 13.84 | 14.61 | 13.74 | 14.61 | 213,799 | +0.75(+5.41%) |
Mar 16, 2009 | 14.13 | 14.25 | 13.75 | 13.86 | 166,715 | -0.16(-1.11%) |
Mar 13, 2009 | 13.88 | 14.25 | 13.66 | 14.02 | 123,065 | +0.23(+1.69%) |
Mar 12, 2009 | 13.25 | 13.88 | 13.06 | 13.78 | 508,911 | +0.52(+3.90%) |
Mar 11, 2009 | 13.45 | 13.53 | 13.23 | 13.27 | 440,969 | -0.14(-1.03%) |
Mar 10, 2009 | 13.17 | 13.77 | 13.06 | 13.41 | 255,332 | +0.47(+3.67%) |
Mar 09, 2009 | 13.39 | 13.59 | 12.85 | 12.93 | 172,275 | -0.59(-4.40%) |
Mar 06, 2009 | 13.63 | 13.96 | 13.36 | 13.53 | 252,018 | +0.00(+0.00%) |
Mar 05, 2009 | 13.89 | 14.28 | 13.39 | 13.53 | 244,144 | -0.71(-4.97%) |
Mar 04, 2009 | 14.05 | 14.38 | 13.98 | 14.23 | 311,821 | -0.08(-0.54%) |
Mar 02, 2009 | 15.29 | 15.29 | 14.28 | 14.31 | 296,027 | -1.17(-7.57%) |
Feb 27, 2009 | 15.09 | 15.72 | 14.91 | 15.48 | 185,825 | +0.16(+1.07%) |
Feb 26, 2009 | 15.74 | 16.07 | 15.29 | 15.32 | 162,844 | -0.25(-1.61%) |
Feb 25, 2009 | 15.90 | 16.21 | 15.20 | 15.57 | 237,029 | -0.39(-2.43%) |
Feb 24, 2009 | 15.28 | 16.10 | 15.09 | 15.96 | 205,899 | +0.83(+5.47%) |
Feb 23, 2009 | 15.72 | 16.07 | 15.04 | 15.13 | 233,199 | -0.55(-3.52%) |
Feb 20, 2009 | 15.34 | 15.98 | 15.30 | 15.68 | 297,663 | +0.16(+1.00%) |
Feb 19, 2009 | 16.40 | 16.64 | 15.39 | 15.53 | 492,955 | -0.85(-5.21%) |
Feb 18, 2009 | 16.87 | 17.00 | 16.25 | 16.38 | 329,447 | -0.42(-2.51%) |
Feb 17, 2009 | 16.95 | 17.17 | 16.46 | 16.80 | 236,382 | -0.68(-3.90%) |
Feb 13, 2009 | 17.60 | 17.96 | 17.42 | 17.48 | 171,324 | -0.03(-0.20%) |
Feb 12, 2009 | 16.97 | 17.63 | 16.72 | 17.52 | 240,800 | +0.25(+1.45%) |
Feb 11, 2009 | 17.35 | 17.55 | 16.96 | 17.27 | 278,668 | -0.06(-0.35%) |
Feb 10, 2009 | 17.82 | 17.83 | 17.00 | 17.33 | 392,147 | -0.20(-1.13%) |
Feb 09, 2009 | 17.24 | 17.83 | 17.02 | 17.53 | 276,498 | +0.22(+1.24%) |
Feb 06, 2009 | 16.81 | 17.47 | 16.53 | 17.31 | 196,477 | +0.59(+3.51%) |
Feb 05, 2009 | 16.25 | 17.07 | 16.16 | 16.72 | 115,929 | +0.25(+1.52%) |
Feb 04, 2009 | 16.59 | 17.14 | 16.17 | 16.47 | 184,886 | -0.16(-0.93%) |
Feb 03, 2009 | 16.43 | 16.79 | 16.19 | 16.63 | 266,328 | +0.27(+1.63%) |