Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 24.15 | 25.49 | 23.96 | 24.15 | 9,649 | +0.58(+2.47%) |
Apr 29, 2009 | 23.55 | 23.89 | 23.13 | 23.56 | 13,076 | +0.65(+2.85%) |
Apr 28, 2009 | 22.06 | 23.03 | 21.97 | 22.91 | 14,089 | +0.55(+2.44%) |
Apr 27, 2009 | 22.66 | 22.66 | 21.96 | 22.37 | 6,452 | -0.52(-2.27%) |
Apr 24, 2009 | 23.25 | 23.82 | 22.88 | 22.88 | 15,423 | -0.49(-2.10%) |
Apr 23, 2009 | 22.44 | 23.38 | 21.96 | 23.38 | 12,352 | +0.93(+4.14%) |
Apr 22, 2009 | 22.96 | 22.96 | 21.45 | 22.45 | 25,040 | -1.12(-4.74%) |
Apr 21, 2009 | 23.01 | 23.83 | 22.50 | 23.56 | 18,170 | +0.82(+3.62%) |
Apr 20, 2009 | 23.73 | 23.74 | 22.27 | 22.74 | 12,330 | -1.16(-4.86%) |
Apr 17, 2009 | 24.24 | 24.24 | 23.70 | 23.90 | 4,553 | -0.12(-0.48%) |
Apr 16, 2009 | 24.51 | 24.51 | 24.02 | 24.02 | 4,025 | -0.31(-1.29%) |
Apr 15, 2009 | 25.04 | 25.40 | 24.33 | 24.33 | 8,051 | -0.93(-3.68%) |
Apr 14, 2009 | 23.73 | 25.26 | 23.73 | 25.26 | 7,117 | +1.30(+5.41%) |
Apr 13, 2009 | 23.90 | 24.19 | 23.73 | 23.97 | 10,824 | -0.15(-0.63%) |
Apr 09, 2009 | 24.09 | 25.49 | 23.73 | 24.12 | 23,074 | +0.39(+1.66%) |
Apr 08, 2009 | 23.67 | 24.63 | 23.05 | 23.73 | 9,616 | +0.08(+0.32%) |
Apr 07, 2009 | 23.73 | 24.19 | 23.62 | 23.65 | 3,578 | -0.90(-3.66%) |
Apr 06, 2009 | 24.85 | 24.85 | 24.19 | 24.55 | 3,830 | -0.47(-1.89%) |
Apr 03, 2009 | 25.34 | 25.54 | 24.36 | 25.02 | 15,434 | -0.52(-2.03%) |
Apr 02, 2009 | 24.15 | 26.37 | 24.15 | 25.54 | 18,221 | +1.94(+8.22%) |
Apr 01, 2009 | 23.69 | 24.15 | 22.01 | 23.60 | 34,936 | +0.36(+1.54%) |
Mar 31, 2009 | 22.57 | 23.24 | 22.36 | 23.24 | 7,215 | +1.24(+5.65%) |
Mar 30, 2009 | 22.93 | 22.93 | 21.91 | 22.00 | 2,426 | -1.86(-7.81%) |
Mar 26, 2009 | 24.15 | 24.15 | 23.34 | 23.86 | 7,145 | +0.39(+1.65%) |
Mar 25, 2009 | 22.93 | 24.15 | 22.58 | 23.48 | 11,744 | +0.22(+0.96%) |
Mar 24, 2009 | 22.34 | 23.87 | 21.88 | 23.25 | 16,055 | +1.57(+7.22%) |
Mar 23, 2009 | 21.02 | 22.90 | 21.02 | 21.69 | 15,873 | +0.67(+3.19%) |
Mar 20, 2009 | 20.12 | 21.79 | 20.12 | 21.02 | 9,769 | +0.89(+4.44%) |
Mar 19, 2009 | 18.56 | 20.12 | 18.38 | 20.12 | 22,593 | +1.79(+9.76%) |
Mar 18, 2009 | 18.11 | 18.78 | 17.89 | 18.33 | 10,333 | +0.49(+2.76%) |
Mar 17, 2009 | 17.62 | 18.49 | 17.21 | 17.84 | 19,168 | +0.08(+0.45%) |
Mar 16, 2009 | 17.89 | 18.16 | 17.76 | 17.76 | 18,251 | +0.50(+2.90%) |
Mar 13, 2009 | 17.77 | 17.87 | 16.54 | 17.26 | 0 | -0.16(-0.92%) |
Mar 12, 2009 | 16.23 | 18.28 | 16.10 | 17.42 | 16,382 | +0.89(+5.41%) |
Mar 11, 2009 | 17.30 | 17.30 | 15.98 | 16.53 | 42,664 | +0.24(+1.45%) |
Mar 10, 2009 | 15.57 | 16.29 | 14.76 | 16.29 | 15,896 | +1.54(+10.46%) |
Mar 09, 2009 | 16.10 | 16.11 | 14.58 | 14.75 | 29,247 | -1.57(-9.64%) |
Mar 06, 2009 | 16.44 | 16.77 | 15.38 | 16.32 | 0 | -1.36(-7.69%) |
Mar 05, 2009 | 17.89 | 17.89 | 16.59 | 17.68 | 5,944 | -0.21(-1.15%) |
Mar 04, 2009 | 16.50 | 18.86 | 16.32 | 17.89 | 16,611 | +0.89(+5.26%) |
Mar 02, 2009 | 18.69 | 18.74 | 16.36 | 16.99 | 27,440 | -2.14(-11.17%) |
Feb 27, 2009 | 19.82 | 20.15 | 19.00 | 19.13 | 0 | -0.69(-3.47%) |
Feb 26, 2009 | 20.57 | 21.17 | 18.96 | 19.82 | 14,383 | -0.80(-3.90%) |
Feb 25, 2009 | 19.67 | 20.62 | 19.67 | 20.62 | 9,212 | +0.77(+3.87%) |
Feb 24, 2009 | 19.67 | 20.93 | 18.78 | 19.85 | 13,189 | +0.00(+0.00%) |
Feb 23, 2009 | 20.38 | 20.38 | 18.78 | 19.85 | 16,338 | -0.54(-2.63%) |
Feb 20, 2009 | 20.25 | 20.79 | 19.00 | 20.39 | 44,310 | +0.54(+2.70%) |
Feb 19, 2009 | 19.54 | 20.33 | 19.20 | 19.85 | 12,951 | -0.04(-0.22%) |
Feb 18, 2009 | 19.45 | 20.01 | 19.04 | 19.90 | 26,076 | -0.07(-0.36%) |
Feb 17, 2009 | 19.90 | 20.18 | 19.67 | 19.97 | 15,297 | -0.29(-1.41%) |
Feb 13, 2009 | 20.68 | 20.79 | 19.91 | 20.26 | 23,079 | -0.85(-4.03%) |
Feb 12, 2009 | 21.28 | 21.28 | 20.58 | 21.11 | 9,892 | -0.51(-2.36%) |
Feb 11, 2009 | 21.28 | 21.91 | 21.28 | 21.61 | 10,021 | +0.09(+0.42%) |
Feb 10, 2009 | 22.36 | 22.37 | 21.46 | 21.53 | 8,666 | -1.04(-4.60%) |
Feb 09, 2009 | 23.49 | 23.49 | 22.18 | 22.56 | 7,148 | -0.95(-4.03%) |
Feb 06, 2009 | 23.18 | 23.88 | 23.18 | 23.51 | 13,689 | +0.57(+2.49%) |
Feb 05, 2009 | 21.81 | 23.03 | 21.81 | 22.94 | 9,670 | +1.20(+5.51%) |
Feb 04, 2009 | 22.46 | 22.46 | 21.66 | 21.74 | 9,237 | -0.71(-3.15%) |
Feb 03, 2009 | 22.42 | 22.80 | 21.83 | 22.45 | 15,017 | -0.04(-0.20%) |