Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 20.75 | 21.04 | 19.69 | 19.81 | 378,833 | -0.78(-3.77%) |
Apr 29, 2009 | 19.63 | 20.75 | 19.62 | 20.59 | 298,643 | +1.15(+5.92%) |
Apr 28, 2009 | 19.32 | 19.76 | 19.09 | 19.44 | 338,808 | -0.04(-0.22%) |
Apr 27, 2009 | 19.07 | 19.63 | 18.99 | 19.48 | 333,851 | +0.04(+0.20%) |
Apr 24, 2009 | 19.82 | 19.82 | 18.83 | 19.44 | 554,959 | -0.22(-1.10%) |
Apr 23, 2009 | 19.12 | 19.88 | 18.65 | 19.66 | 439,667 | +0.67(+3.53%) |
Apr 22, 2009 | 18.22 | 19.60 | 18.17 | 18.99 | 244,534 | +0.56(+3.04%) |
Apr 21, 2009 | 17.99 | 18.49 | 17.86 | 18.43 | 373,025 | +0.37(+2.04%) |
Apr 20, 2009 | 18.53 | 18.81 | 17.61 | 18.06 | 552,457 | -0.81(-4.27%) |
Apr 17, 2009 | 19.33 | 19.66 | 18.72 | 18.86 | 462,382 | -0.80(-4.07%) |
Apr 16, 2009 | 18.93 | 19.69 | 18.68 | 19.66 | 467,596 | +0.04(+0.20%) |
Apr 15, 2009 | 19.11 | 19.68 | 19.11 | 19.62 | 185,501 | +0.43(+2.25%) |
Apr 14, 2009 | 19.65 | 19.75 | 19.12 | 19.19 | 310,272 | -0.71(-3.59%) |
Apr 13, 2009 | 20.29 | 20.40 | 19.52 | 19.91 | 355,795 | -0.74(-3.60%) |
Apr 09, 2009 | 20.36 | 20.99 | 20.26 | 20.65 | 311,720 | +0.68(+3.41%) |
Apr 08, 2009 | 19.90 | 19.98 | 19.47 | 19.97 | 103,310 | +0.12(+0.63%) |
Apr 07, 2009 | 19.67 | 20.36 | 19.55 | 19.84 | 299,250 | -0.14(-0.72%) |
Apr 06, 2009 | 19.27 | 20.08 | 19.10 | 19.99 | 273,239 | +0.36(+1.83%) |
Apr 03, 2009 | 19.14 | 19.78 | 19.07 | 19.63 | 279,569 | +0.51(+2.68%) |
Apr 02, 2009 | 18.39 | 19.21 | 18.38 | 19.12 | 549,954 | +1.09(+6.06%) |
Apr 01, 2009 | 17.91 | 18.06 | 16.47 | 18.02 | 612,682 | -0.29(-1.57%) |
Mar 31, 2009 | 18.44 | 18.85 | 17.99 | 18.31 | 205,806 | +0.12(+0.63%) |
Mar 30, 2009 | 18.39 | 18.39 | 17.66 | 18.20 | 319,337 | -1.51(-7.66%) |
Mar 26, 2009 | 18.82 | 19.70 | 18.80 | 19.70 | 228,799 | +0.96(+5.11%) |
Mar 25, 2009 | 18.37 | 19.07 | 18.08 | 18.75 | 257,779 | +0.47(+2.57%) |
Mar 24, 2009 | 17.76 | 18.55 | 17.53 | 18.28 | 376,749 | +0.22(+1.22%) |
Mar 23, 2009 | 17.51 | 18.08 | 17.16 | 18.06 | 299,184 | +1.40(+8.43%) |
Mar 20, 2009 | 17.57 | 17.57 | 16.59 | 16.65 | 474,412 | -0.78(-4.48%) |
Mar 19, 2009 | 18.30 | 18.30 | 17.31 | 17.43 | 367,280 | -0.67(-3.68%) |
Mar 18, 2009 | 17.56 | 18.34 | 17.19 | 18.10 | 329,455 | +0.51(+2.89%) |
Mar 17, 2009 | 17.74 | 17.74 | 16.87 | 17.59 | 508,606 | -0.28(-1.58%) |
Mar 16, 2009 | 17.26 | 18.29 | 17.26 | 17.87 | 430,832 | +0.73(+4.25%) |
Mar 13, 2009 | 17.37 | 17.49 | 16.93 | 17.15 | 0 | -0.18(-1.05%) |
Mar 12, 2009 | 16.03 | 17.37 | 15.58 | 17.33 | 669,441 | +1.44(+9.05%) |
Mar 11, 2009 | 15.88 | 16.42 | 15.73 | 15.89 | 302,079 | +0.04(+0.24%) |
Mar 10, 2009 | 15.24 | 15.88 | 15.24 | 15.85 | 499,249 | +0.87(+5.82%) |
Mar 09, 2009 | 15.40 | 15.50 | 14.92 | 14.98 | 272,229 | -0.61(-3.91%) |
Mar 06, 2009 | 15.81 | 15.97 | 14.99 | 15.59 | 0 | -0.28(-1.78%) |
Mar 05, 2009 | 15.86 | 16.07 | 15.33 | 15.87 | 724,312 | -0.46(-2.82%) |
Mar 04, 2009 | 16.02 | 16.51 | 15.69 | 16.33 | 545,404 | +0.31(+1.95%) |
Mar 02, 2009 | 16.81 | 16.81 | 15.98 | 16.02 | 448,941 | -1.29(-7.48%) |
Feb 27, 2009 | 17.43 | 17.64 | 17.09 | 17.31 | 0 | -0.45(-2.51%) |
Feb 26, 2009 | 18.05 | 18.39 | 17.59 | 17.76 | 443,522 | -0.25(-1.38%) |
Feb 25, 2009 | 18.71 | 18.89 | 17.84 | 18.01 | 398,958 | -0.86(-4.57%) |
Feb 24, 2009 | 18.73 | 18.97 | 18.32 | 18.87 | 378,600 | +0.44(+2.37%) |
Feb 23, 2009 | 19.17 | 19.45 | 18.16 | 18.43 | 520,961 | -0.70(-3.66%) |
Feb 20, 2009 | 19.78 | 20.20 | 18.89 | 19.13 | 0 | -1.15(-5.67%) |
Feb 19, 2009 | 20.46 | 20.67 | 20.27 | 20.29 | 301,445 | +0.11(+0.52%) |
Feb 18, 2009 | 20.96 | 21.11 | 20.03 | 20.18 | 365,531 | -0.63(-3.04%) |
Feb 17, 2009 | 20.88 | 21.23 | 19.95 | 20.81 | 800,056 | -0.67(-3.12%) |
Feb 13, 2009 | 21.18 | 21.81 | 21.10 | 21.48 | 327,461 | +0.25(+1.20%) |
Feb 12, 2009 | 20.86 | 21.29 | 20.18 | 21.23 | 589,603 | +0.00(+0.00%) |
Feb 11, 2009 | 21.32 | 21.55 | 20.90 | 21.23 | 422,086 | -0.04(-0.18%) |
Feb 10, 2009 | 21.68 | 22.01 | 20.95 | 21.27 | 482,694 | -0.45(-2.05%) |
Feb 09, 2009 | 21.90 | 22.04 | 21.46 | 21.71 | 323,151 | -0.10(-0.46%) |
Feb 06, 2009 | 21.43 | 21.85 | 21.23 | 21.81 | 469,407 | +0.30(+1.40%) |
Feb 05, 2009 | 21.96 | 21.96 | 21.35 | 21.51 | 602,628 | -0.50(-2.29%) |
Feb 04, 2009 | 21.95 | 22.53 | 21.65 | 22.02 | 731,407 | +0.29(+1.32%) |
Feb 03, 2009 | 21.38 | 22.04 | 21.03 | 21.73 | 696,176 | +0.46(+2.19%) |