Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 21.78 | 22.00 | 21.39 | 21.60 | 127,293 | +0.11(+0.51%) |
Apr 29, 2009 | 21.60 | 22.22 | 21.35 | 21.49 | 143,217 | +1.59(+7.99%) |
Apr 28, 2009 | 19.32 | 20.00 | 19.05 | 19.90 | 64,407 | +0.71(+3.70%) |
Apr 27, 2009 | 18.98 | 19.55 | 18.76 | 19.19 | 60,336 | -0.35(-1.79%) |
Apr 24, 2009 | 18.95 | 19.69 | 18.80 | 19.54 | 145,043 | +0.19(+0.98%) |
Apr 23, 2009 | 18.75 | 19.35 | 18.66 | 19.35 | 84,889 | +1.64(+9.26%) |
Apr 22, 2009 | 17.40 | 18.06 | 17.33 | 17.71 | 86,160 | +0.81(+4.79%) |
Apr 21, 2009 | 16.65 | 17.04 | 16.47 | 16.90 | 91,219 | -0.46(-2.65%) |
Apr 20, 2009 | 17.80 | 17.80 | 17.29 | 17.36 | 101,138 | -1.46(-7.76%) |
Apr 17, 2009 | 19.00 | 19.01 | 18.58 | 18.82 | 571,788 | -0.23(-1.21%) |
Apr 16, 2009 | 18.85 | 19.19 | 18.55 | 19.05 | 930,807 | +1.10(+6.13%) |
Apr 15, 2009 | 17.55 | 17.95 | 17.40 | 17.95 | 762,361 | +0.35(+1.99%) |
Apr 14, 2009 | 17.65 | 17.80 | 17.50 | 17.60 | 154,786 | +0.45(+2.62%) |
Apr 13, 2009 | 16.89 | 17.15 | 16.75 | 17.15 | 122,304 | +0.20(+1.18%) |
Apr 09, 2009 | 16.63 | 17.24 | 16.55 | 16.95 | 119,405 | +0.35(+2.11%) |
Apr 08, 2009 | 16.55 | 16.91 | 16.30 | 16.60 | 96,811 | -0.06(-0.37%) |
Apr 07, 2009 | 16.75 | 16.75 | 16.50 | 16.66 | 193,716 | -1.19(-6.66%) |
Apr 06, 2009 | 17.90 | 18.00 | 17.05 | 17.85 | 119,859 | -0.15(-0.83%) |
Apr 03, 2009 | 17.75 | 18.19 | 17.50 | 18.00 | 67,029 | +0.76(+4.41%) |
Apr 02, 2009 | 17.20 | 17.58 | 17.13 | 17.24 | 102,936 | +1.29(+8.09%) |
Apr 01, 2009 | 15.25 | 16.14 | 15.13 | 15.95 | 44,307 | +1.42(+9.77%) |
Mar 31, 2009 | 14.45 | 14.85 | 14.27 | 14.53 | 66,950 | +0.33(+2.32%) |
Mar 30, 2009 | 14.65 | 14.65 | 13.96 | 14.20 | 114,571 | -0.65(-4.38%) |
Mar 26, 2009 | 14.55 | 15.00 | 14.55 | 14.85 | 71,152 | +0.19(+1.30%) |
Mar 25, 2009 | 14.25 | 14.70 | 14.10 | 14.66 | 98,813 | -0.04(-0.27%) |
Mar 24, 2009 | 14.92 | 15.18 | 14.66 | 14.70 | 56,439 | -0.44(-2.91%) |
Mar 23, 2009 | 14.70 | 15.14 | 14.63 | 15.14 | 47,092 | +0.39(+2.64%) |
Mar 20, 2009 | 15.00 | 15.13 | 14.52 | 14.75 | 60,538 | -0.20(-1.34%) |
Mar 19, 2009 | 15.45 | 15.45 | 14.89 | 14.95 | 55,296 | +0.30(+2.05%) |
Mar 18, 2009 | 14.35 | 14.65 | 13.50 | 14.65 | 129,627 | +0.30(+2.09%) |
Mar 17, 2009 | 14.60 | 14.60 | 14.00 | 14.35 | 64,593 | -0.15(-1.03%) |
Mar 16, 2009 | 14.30 | 14.92 | 14.25 | 14.50 | 66,443 | +0.30(+2.11%) |
Mar 13, 2009 | 13.95 | 14.22 | 13.84 | 14.20 | 86,147 | +0.39(+2.82%) |
Mar 12, 2009 | 13.85 | 14.17 | 13.45 | 13.81 | 52,294 | -0.37(-2.61%) |
Mar 11, 2009 | 14.50 | 14.55 | 13.81 | 14.18 | 74,063 | +0.63(+4.65%) |
Mar 10, 2009 | 13.45 | 13.95 | 13.36 | 13.55 | 70,773 | +1.25(+10.16%) |
Mar 09, 2009 | 12.25 | 12.62 | 12.25 | 12.30 | 77,691 | -0.33(-2.61%) |
Mar 06, 2009 | 13.00 | 13.31 | 12.30 | 12.63 | 94,876 | -0.58(-4.39%) |
Mar 05, 2009 | 13.88 | 13.90 | 13.17 | 13.21 | 77,386 | -1.29(-8.90%) |
Mar 04, 2009 | 14.10 | 14.80 | 13.93 | 14.50 | 121,136 | +1.11(+8.29%) |
Mar 02, 2009 | 13.91 | 14.11 | 13.21 | 13.39 | 217,370 | -1.23(-8.41%) |
Feb 27, 2009 | 14.46 | 15.00 | 14.31 | 14.62 | 136,295 | -0.28(-1.88%) |
Feb 26, 2009 | 15.40 | 15.48 | 14.76 | 14.90 | 91,397 | -0.28(-1.84%) |
Feb 25, 2009 | 15.25 | 15.58 | 14.90 | 15.18 | 124,344 | -0.55(-3.50%) |
Feb 24, 2009 | 15.33 | 15.89 | 15.13 | 15.73 | 110,909 | +0.38(+2.48%) |
Feb 23, 2009 | 16.38 | 16.38 | 15.35 | 15.35 | 69,002 | -1.20(-7.25%) |
Feb 20, 2009 | 16.18 | 16.85 | 16.13 | 16.55 | 89,723 | -0.05(-0.30%) |
Feb 19, 2009 | 17.30 | 17.39 | 16.60 | 16.60 | 40,324 | -0.15(-0.90%) |
Feb 18, 2009 | 16.96 | 17.00 | 16.47 | 16.75 | 54,202 | -0.25(-1.47%) |
Feb 17, 2009 | 17.20 | 17.28 | 16.80 | 17.00 | 68,650 | -0.45(-2.58%) |
Feb 13, 2009 | 17.12 | 17.69 | 16.95 | 17.45 | 144,764 | +1.27(+7.85%) |
Feb 12, 2009 | 15.60 | 16.18 | 15.50 | 16.18 | 274,897 | -0.37(-2.24%) |
Feb 11, 2009 | 17.94 | 17.98 | 16.30 | 16.55 | 122,489 | +0.45(+2.80%) |
Feb 10, 2009 | 16.82 | 16.89 | 15.80 | 16.10 | 118,922 | -1.32(-7.58%) |
Feb 09, 2009 | 17.66 | 17.80 | 17.18 | 17.42 | 56,934 | +0.91(+5.51%) |
Feb 06, 2009 | 16.28 | 16.86 | 16.14 | 16.51 | 238,648 | +0.81(+5.16%) |
Feb 05, 2009 | 15.32 | 15.80 | 15.27 | 15.70 | 122,024 | -0.10(-0.63%) |
Feb 04, 2009 | 15.56 | 16.15 | 15.45 | 15.80 | 83,359 | -0.90(-5.39%) |
Feb 03, 2009 | 16.01 | 16.80 | 15.80 | 16.70 | 92,460 | +0.91(+5.76%) |