Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 22.34 | 22.55 | 22.01 | 22.27 | 9,242 | +0.24(+1.07%) |
Apr 29, 2009 | 21.80 | 22.78 | 21.80 | 22.03 | 13,825 | +0.72(+3.36%) |
Apr 28, 2009 | 21.06 | 21.71 | 21.06 | 21.31 | 4,569 | -0.01(-0.07%) |
Apr 27, 2009 | 21.63 | 21.63 | 21.21 | 21.33 | 36,284 | -0.31(-1.43%) |
Apr 24, 2009 | 21.34 | 21.85 | 21.31 | 21.64 | 4,455 | +1.02(+4.95%) |
Apr 23, 2009 | 22.31 | 22.31 | 20.12 | 20.62 | 10,688 | +0.48(+2.38%) |
Apr 22, 2009 | 19.88 | 20.54 | 19.85 | 20.14 | 11,654 | +0.24(+1.20%) |
Apr 21, 2009 | 19.90 | 19.90 | 19.90 | 19.90 | 647 | +0.56(+2.88%) |
Apr 20, 2009 | 20.19 | 20.19 | 19.28 | 19.34 | 6,929 | -1.16(-5.65%) |
Apr 17, 2009 | 20.33 | 20.62 | 20.16 | 20.50 | 7,508 | +1.10(+5.65%) |
Apr 16, 2009 | 20.14 | 20.46 | 19.41 | 19.41 | 7,238 | -0.10(-0.51%) |
Apr 15, 2009 | 19.31 | 19.62 | 19.31 | 19.51 | 4,054 | +0.20(+1.04%) |
Apr 14, 2009 | 19.39 | 19.72 | 19.29 | 19.30 | 7,407 | -0.17(-0.87%) |
Apr 13, 2009 | 19.31 | 19.49 | 19.20 | 19.47 | 7,143 | +0.21(+1.07%) |
Apr 09, 2009 | 18.35 | 19.27 | 18.35 | 19.27 | 4,815 | +1.73(+9.87%) |
Apr 08, 2009 | 17.98 | 18.11 | 17.54 | 17.54 | 7,509 | -0.53(-2.92%) |
Apr 07, 2009 | 18.32 | 18.40 | 17.96 | 18.06 | 9,884 | -0.68(-3.62%) |
Apr 06, 2009 | 18.35 | 18.74 | 17.58 | 18.74 | 1,558 | +0.24(+1.29%) |
Apr 03, 2009 | 18.40 | 18.83 | 18.13 | 18.50 | 28,482 | +0.13(+0.73%) |
Apr 02, 2009 | 17.99 | 19.24 | 17.99 | 18.37 | 12,506 | +0.86(+4.93%) |
Apr 01, 2009 | 17.25 | 17.50 | 17.15 | 17.50 | 6,374 | +0.17(+0.98%) |
Mar 31, 2009 | 17.04 | 19.03 | 16.99 | 17.34 | 35,259 | +0.60(+3.60%) |
Mar 30, 2009 | 16.24 | 20.09 | 16.24 | 16.73 | 9,316 | -1.16(-6.47%) |
Mar 26, 2009 | 17.67 | 17.98 | 16.76 | 17.89 | 8,790 | +0.87(+5.08%) |
Mar 25, 2009 | 17.83 | 18.54 | 17.00 | 17.02 | 6,819 | -0.38(-2.18%) |
Mar 24, 2009 | 17.48 | 17.76 | 17.33 | 17.40 | 9,290 | -0.45(-2.51%) |
Mar 23, 2009 | 17.10 | 17.96 | 16.80 | 17.85 | 22,547 | +1.63(+10.05%) |
Mar 20, 2009 | 16.80 | 16.80 | 16.22 | 16.22 | 10,227 | -0.72(-4.27%) |
Mar 19, 2009 | 16.36 | 17.21 | 16.95 | 16.95 | 3,849 | +0.16(+0.95%) |
Mar 18, 2009 | 16.36 | 16.94 | 16.22 | 16.79 | 14,190 | +0.56(+3.44%) |
Mar 17, 2009 | 15.73 | 16.25 | 15.73 | 16.23 | 4,024 | +0.48(+3.03%) |
Mar 16, 2009 | 16.23 | 16.35 | 15.14 | 15.75 | 7,980 | -0.40(-2.49%) |
Mar 13, 2009 | 15.95 | 16.15 | 15.84 | 16.15 | 4,944 | +0.32(+2.00%) |
Mar 12, 2009 | 15.45 | 15.88 | 15.35 | 15.84 | 3,879 | +0.30(+1.93%) |
Mar 11, 2009 | 15.40 | 15.57 | 15.37 | 15.54 | 19,316 | +0.52(+3.49%) |
Mar 10, 2009 | 14.55 | 15.60 | 14.55 | 15.01 | 18,093 | +1.07(+7.67%) |
Mar 09, 2009 | 13.80 | 14.27 | 13.80 | 13.94 | 3,659 | -0.11(-0.76%) |
Mar 06, 2009 | 14.52 | 14.68 | 13.51 | 14.05 | 14,256 | -0.35(-2.40%) |
Mar 05, 2009 | 15.16 | 15.16 | 14.16 | 14.40 | 4,649 | -0.75(-4.97%) |
Mar 04, 2009 | 14.98 | 15.68 | 14.74 | 15.15 | 19,734 | +0.35(+2.35%) |
Mar 02, 2009 | 15.72 | 20.09 | 14.80 | 14.80 | 13,889 | -1.38(-8.54%) |
Feb 27, 2009 | 16.00 | 16.41 | 16.00 | 16.18 | 3,711 | -0.12(-0.73%) |
Feb 26, 2009 | 16.96 | 17.00 | 16.30 | 16.30 | 7,598 | -0.49(-2.92%) |
Feb 25, 2009 | 16.99 | 17.47 | 16.45 | 16.79 | 20,735 | -0.32(-1.90%) |
Feb 24, 2009 | 16.43 | 17.12 | 16.43 | 17.12 | 4,605 | +0.44(+2.64%) |
Feb 23, 2009 | 17.56 | 17.56 | 16.49 | 16.68 | 6,108 | -0.78(-4.47%) |
Feb 20, 2009 | 17.11 | 17.52 | 16.92 | 17.46 | 2,471 | -0.22(-1.27%) |
Feb 19, 2009 | 18.11 | 18.11 | 17.63 | 17.68 | 6,339 | -0.14(-0.79%) |
Feb 18, 2009 | 18.25 | 18.25 | 17.82 | 17.82 | 2,112 | -0.44(-2.39%) |
Feb 17, 2009 | 18.74 | 18.74 | 18.09 | 18.26 | 2,273 | -0.97(-5.02%) |
Feb 13, 2009 | 19.23 | 19.37 | 19.03 | 19.22 | 40,907 | +0.40(+2.13%) |
Feb 12, 2009 | 18.86 | 19.20 | 18.70 | 18.82 | 8,177 | -0.57(-2.92%) |
Feb 11, 2009 | 19.17 | 19.39 | 19.09 | 19.39 | 6,458 | +0.02(+0.08%) |
Feb 10, 2009 | 20.07 | 20.07 | 19.18 | 19.37 | 42,530 | -1.03(-5.04%) |
Feb 09, 2009 | 20.26 | 20.60 | 20.26 | 20.40 | 780 | +0.55(+2.76%) |
Feb 06, 2009 | 19.90 | 19.90 | 19.71 | 19.85 | 1,170 | +0.43(+2.21%) |
Feb 05, 2009 | 19.31 | 19.47 | 19.31 | 19.42 | 388 | +0.22(+1.14%) |
Feb 04, 2009 | 19.69 | 19.72 | 18.53 | 19.20 | 4,154 | -0.27(-1.39%) |
Feb 03, 2009 | 19.37 | 19.49 | 19.31 | 19.47 | 592 | +0.39(+2.02%) |