Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 22.59 | 22.98 | 20.86 | 22.78 | 1,093,987 | +0.24(+1.06%) |
Apr 29, 2009 | 22.30 | 23.36 | 21.67 | 22.54 | 591,338 | +0.51(+2.32%) |
Apr 28, 2009 | 20.81 | 22.20 | 20.81 | 22.03 | 302,327 | +0.75(+3.52%) |
Apr 27, 2009 | 21.38 | 22.12 | 20.99 | 21.28 | 196,404 | -0.48(-2.21%) |
Apr 24, 2009 | 21.71 | 22.16 | 21.60 | 21.76 | 259,803 | +0.11(+0.51%) |
Apr 23, 2009 | 22.29 | 23.04 | 21.43 | 21.65 | 418,100 | -0.45(-2.04%) |
Apr 22, 2009 | 21.81 | 22.93 | 21.75 | 22.10 | 353,447 | +0.07(+0.32%) |
Apr 21, 2009 | 21.01 | 22.14 | 20.84 | 22.03 | 259,877 | +0.78(+3.67%) |
Apr 20, 2009 | 20.91 | 21.30 | 20.33 | 21.25 | 267,054 | -0.10(-0.47%) |
Apr 17, 2009 | 21.09 | 21.69 | 20.99 | 21.35 | 247,457 | +0.18(+0.85%) |
Apr 16, 2009 | 20.74 | 21.22 | 20.50 | 21.17 | 372,847 | +0.71(+3.47%) |
Apr 15, 2009 | 21.25 | 21.50 | 20.14 | 20.46 | 415,643 | -0.89(-4.17%) |
Apr 14, 2009 | 21.77 | 21.85 | 21.11 | 21.35 | 366,344 | -0.75(-3.39%) |
Apr 13, 2009 | 21.59 | 22.23 | 21.58 | 22.10 | 244,976 | +0.37(+1.70%) |
Apr 09, 2009 | 22.81 | 22.81 | 20.44 | 21.73 | 495,847 | +0.89(+4.27%) |
Apr 08, 2009 | 19.56 | 20.93 | 19.55 | 20.84 | 223,833 | +1.53(+7.92%) |
Apr 07, 2009 | 20.33 | 20.35 | 19.27 | 19.31 | 405,523 | -1.33(-6.44%) |
Apr 06, 2009 | 20.27 | 20.76 | 19.89 | 20.64 | 150,390 | +0.13(+0.63%) |
Apr 03, 2009 | 20.79 | 20.79 | 19.99 | 20.51 | 337,756 | -0.26(-1.25%) |
Apr 02, 2009 | 19.73 | 21.20 | 19.66 | 20.77 | 597,257 | +1.55(+8.06%) |
Apr 01, 2009 | 18.51 | 19.83 | 18.27 | 19.22 | 405,170 | +0.39(+2.07%) |
Mar 31, 2009 | 19.02 | 19.17 | 18.34 | 18.83 | 346,253 | -0.08(-0.42%) |
Mar 30, 2009 | 18.70 | 18.97 | 17.84 | 18.91 | 309,173 | +0.04(+0.21%) |
Mar 26, 2009 | 18.03 | 19.06 | 17.87 | 18.87 | 575,746 | +1.33(+7.58%) |
Mar 25, 2009 | 17.07 | 17.55 | 16.67 | 17.54 | 398,766 | +0.68(+4.03%) |
Mar 24, 2009 | 16.41 | 17.15 | 16.13 | 16.86 | 352,329 | +0.48(+2.93%) |
Mar 23, 2009 | 15.61 | 16.38 | 15.50 | 16.38 | 319,214 | +1.33(+8.84%) |
Mar 20, 2009 | 15.85 | 16.00 | 14.89 | 15.05 | 199,758 | -0.71(-4.51%) |
Mar 19, 2009 | 16.05 | 16.05 | 15.69 | 15.76 | 127,781 | -0.09(-0.57%) |
Mar 18, 2009 | 15.60 | 16.06 | 15.60 | 15.85 | 510,570 | +0.13(+0.83%) |
Mar 17, 2009 | 15.31 | 15.73 | 15.26 | 15.72 | 258,836 | +0.34(+2.21%) |
Mar 16, 2009 | 15.89 | 16.18 | 15.29 | 15.38 | 292,429 | -0.29(-1.85%) |
Mar 13, 2009 | 15.29 | 15.87 | 15.11 | 15.67 | 0 | +0.40(+2.62%) |
Mar 12, 2009 | 13.72 | 15.37 | 13.59 | 15.27 | 293,986 | +1.52(+11.05%) |
Mar 11, 2009 | 13.90 | 14.33 | 13.48 | 13.75 | 529,877 | -0.12(-0.87%) |
Mar 10, 2009 | 13.89 | 14.26 | 13.50 | 13.87 | 597,631 | +0.40(+2.97%) |
Mar 09, 2009 | 13.59 | 14.84 | 13.44 | 13.47 | 536,292 | -0.11(-0.81%) |
Mar 06, 2009 | 13.52 | 13.73 | 12.94 | 13.58 | 0 | +0.14(+1.04%) |
Mar 05, 2009 | 12.50 | 14.10 | 11.31 | 13.44 | 979,863 | +1.12(+9.09%) |
Mar 04, 2009 | 12.51 | 12.79 | 12.17 | 12.32 | 426,699 | -1.71(-12.19%) |
Mar 02, 2009 | 13.85 | 14.46 | 13.85 | 14.03 | 366,192 | -0.27(-1.89%) |
Feb 27, 2009 | 14.07 | 14.68 | 14.05 | 14.30 | 0 | -0.02(-0.14%) |
Feb 26, 2009 | 14.59 | 14.65 | 14.19 | 14.32 | 185,551 | -0.23(-1.58%) |
Feb 25, 2009 | 14.53 | 15.10 | 13.87 | 14.55 | 412,266 | -0.07(-0.48%) |
Feb 24, 2009 | 14.13 | 14.79 | 14.07 | 14.62 | 232,631 | +0.75(+5.41%) |
Feb 23, 2009 | 14.39 | 14.62 | 13.83 | 13.87 | 275,104 | -0.49(-3.41%) |
Feb 20, 2009 | 14.34 | 14.82 | 14.13 | 14.36 | 0 | -0.23(-1.58%) |
Feb 19, 2009 | 14.75 | 14.81 | 14.29 | 14.59 | 315,065 | +0.02(+0.14%) |
Feb 18, 2009 | 14.35 | 14.69 | 13.94 | 14.57 | 201,049 | +0.26(+1.82%) |
Feb 17, 2009 | 14.50 | 14.66 | 14.05 | 14.31 | 184,083 | -0.60(-4.02%) |
Feb 13, 2009 | 15.33 | 15.61 | 14.80 | 14.91 | 189,984 | -0.31(-2.04%) |
Feb 12, 2009 | 14.33 | 15.29 | 14.24 | 15.22 | 192,789 | +0.60(+4.10%) |
Feb 11, 2009 | 14.73 | 14.90 | 14.26 | 14.62 | 260,082 | -0.06(-0.41%) |
Feb 10, 2009 | 15.60 | 15.90 | 14.48 | 14.68 | 344,167 | -0.95(-6.08%) |
Feb 09, 2009 | 15.82 | 15.98 | 15.39 | 15.63 | 140,032 | -0.32(-2.01%) |
Feb 06, 2009 | 15.07 | 16.21 | 15.07 | 15.95 | 294,248 | +0.91(+6.05%) |
Feb 05, 2009 | 14.77 | 15.66 | 14.71 | 15.04 | 285,653 | +0.22(+1.48%) |
Feb 04, 2009 | 14.82 | 15.72 | 14.62 | 14.82 | 230,931 | -0.11(-0.74%) |
Feb 03, 2009 | 15.57 | 15.57 | 14.66 | 14.93 | 656,413 | -0.52(-3.37%) |