Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 19.22 | 19.45 | 18.74 | 18.81 | 308,896 | -0.22(-1.18%) |
Apr 29, 2009 | 18.62 | 19.13 | 18.62 | 19.03 | 467,716 | +0.50(+2.69%) |
Apr 28, 2009 | 18.34 | 18.70 | 18.29 | 18.53 | 406,646 | +0.19(+1.01%) |
Apr 27, 2009 | 17.85 | 18.41 | 17.80 | 18.35 | 555,698 | +0.39(+2.18%) |
Apr 24, 2009 | 17.82 | 18.14 | 17.65 | 17.96 | 905,359 | +0.23(+1.32%) |
Apr 23, 2009 | 17.89 | 17.89 | 17.65 | 17.72 | 450,454 | -0.08(-0.44%) |
Apr 22, 2009 | 17.60 | 17.91 | 17.57 | 17.80 | 417,469 | +0.01(+0.08%) |
Apr 21, 2009 | 17.47 | 17.86 | 17.39 | 17.78 | 844,691 | +0.25(+1.42%) |
Apr 20, 2009 | 17.47 | 17.68 | 17.35 | 17.53 | 381,046 | -0.09(-0.53%) |
Apr 17, 2009 | 17.39 | 17.72 | 17.39 | 17.63 | 452,188 | +0.23(+1.35%) |
Apr 16, 2009 | 17.66 | 17.66 | 17.32 | 17.39 | 404,282 | -0.09(-0.50%) |
Apr 15, 2009 | 17.53 | 17.62 | 17.39 | 17.48 | 282,989 | -0.12(-0.67%) |
Apr 14, 2009 | 17.46 | 17.65 | 17.41 | 17.60 | 488,004 | +0.16(+0.93%) |
Apr 13, 2009 | 17.44 | 17.65 | 17.43 | 17.44 | 614,295 | +0.00(+0.03%) |
Apr 09, 2009 | 17.60 | 17.60 | 17.40 | 17.43 | 299,382 | +0.03(+0.17%) |
Apr 08, 2009 | 17.18 | 17.59 | 17.18 | 17.40 | 276,798 | +0.11(+0.62%) |
Apr 07, 2009 | 17.37 | 17.55 | 17.24 | 17.30 | 386,087 | -0.31(-1.75%) |
Apr 06, 2009 | 17.56 | 17.66 | 17.36 | 17.60 | 462,819 | -0.04(-0.22%) |
Apr 03, 2009 | 17.59 | 17.71 | 17.36 | 17.64 | 339,204 | +0.09(+0.53%) |
Apr 02, 2009 | 17.60 | 17.70 | 17.49 | 17.55 | 581,235 | -0.04(-0.22%) |
Apr 01, 2009 | 17.36 | 17.60 | 17.12 | 17.59 | 426,279 | +0.15(+0.87%) |
Mar 31, 2009 | 17.25 | 17.64 | 17.14 | 17.44 | 455,049 | +0.29(+1.71%) |
Mar 30, 2009 | 17.36 | 17.54 | 17.11 | 17.14 | 1,083,462 | -0.41(-2.34%) |
Mar 26, 2009 | 17.59 | 17.72 | 17.49 | 17.55 | 5,271,646 | -0.99(-5.35%) |
Mar 25, 2009 | 19.22 | 19.24 | 18.32 | 18.55 | 557,127 | -0.28(-1.48%) |
Mar 24, 2009 | 18.44 | 19.30 | 18.39 | 18.83 | 360,782 | +0.13(+0.68%) |
Mar 23, 2009 | 18.80 | 18.99 | 18.70 | 18.70 | 496,139 | +0.16(+0.87%) |
Mar 20, 2009 | 19.07 | 19.07 | 18.52 | 18.54 | 183,874 | -0.40(-2.09%) |
Mar 19, 2009 | 19.01 | 19.19 | 18.70 | 18.93 | 213,667 | +0.06(+0.34%) |
Mar 18, 2009 | 19.01 | 19.04 | 18.21 | 18.87 | 194,756 | +0.04(+0.21%) |
Mar 17, 2009 | 18.85 | 19.11 | 17.95 | 18.83 | 354,552 | -0.01(-0.05%) |
Mar 16, 2009 | 19.23 | 19.23 | 18.20 | 18.84 | 372,976 | +0.50(+2.75%) |
Mar 13, 2009 | 18.46 | 18.92 | 18.10 | 18.34 | 0 | -0.03(-0.19%) |
Mar 12, 2009 | 17.49 | 18.58 | 17.18 | 18.37 | 472,261 | +1.19(+6.92%) |
Mar 11, 2009 | 16.97 | 17.73 | 16.97 | 17.18 | 384,930 | +0.56(+3.38%) |
Mar 10, 2009 | 16.43 | 16.91 | 16.33 | 16.62 | 491,313 | +0.25(+1.52%) |
Mar 09, 2009 | 16.06 | 16.58 | 15.85 | 16.37 | 545,955 | +0.14(+0.84%) |
Mar 06, 2009 | 16.93 | 17.55 | 15.65 | 16.23 | 0 | -0.77(-4.54%) |
Mar 05, 2009 | 17.69 | 17.69 | 16.80 | 17.01 | 242,805 | -0.75(-4.24%) |
Mar 04, 2009 | 17.25 | 18.19 | 17.25 | 17.76 | 369,048 | -0.22(-1.22%) |
Mar 02, 2009 | 19.07 | 19.66 | 17.27 | 17.98 | 496,298 | -1.33(-6.91%) |
Feb 27, 2009 | 19.07 | 19.31 | 18.59 | 19.31 | 0 | +0.22(+1.18%) |
Feb 26, 2009 | 18.67 | 19.24 | 18.51 | 19.09 | 316,158 | +0.81(+4.41%) |
Feb 25, 2009 | 17.66 | 18.64 | 17.56 | 18.28 | 290,110 | +0.70(+3.98%) |
Feb 24, 2009 | 17.03 | 17.74 | 16.50 | 17.58 | 482,668 | +0.52(+3.04%) |
Feb 23, 2009 | 18.56 | 18.56 | 17.01 | 17.07 | 373,551 | -1.29(-7.03%) |
Feb 20, 2009 | 18.64 | 18.64 | 17.01 | 18.36 | 0 | -0.33(-1.75%) |
Feb 19, 2009 | 19.08 | 19.36 | 18.59 | 18.68 | 255,871 | -0.41(-2.13%) |
Feb 18, 2009 | 20.00 | 20.00 | 18.99 | 19.09 | 177,524 | -0.55(-2.79%) |
Feb 17, 2009 | 19.75 | 20.04 | 19.62 | 19.64 | 165,299 | -0.59(-2.92%) |
Feb 13, 2009 | 20.11 | 20.45 | 19.91 | 20.23 | 0 | -0.09(-0.46%) |
Feb 12, 2009 | 19.60 | 20.34 | 19.60 | 20.32 | 111,716 | +0.30(+1.49%) |
Feb 11, 2009 | 19.95 | 20.17 | 19.62 | 20.02 | 143,398 | +0.24(+1.24%) |
Feb 10, 2009 | 20.32 | 20.51 | 19.72 | 19.78 | 256,998 | -1.22(-5.80%) |
Feb 09, 2009 | 21.06 | 21.15 | 20.73 | 21.00 | 257,800 | +0.02(+0.09%) |
Feb 06, 2009 | 20.83 | 21.14 | 20.62 | 20.98 | 0 | -0.02(-0.12%) |
Feb 05, 2009 | 19.92 | 21.00 | 19.92 | 21.00 | 254,229 | +0.93(+4.63%) |
Feb 04, 2009 | 20.38 | 20.43 | 19.80 | 20.07 | 218,391 | -0.07(-0.36%) |
Feb 03, 2009 | 20.05 | 20.29 | 19.58 | 20.15 | 379,588 | +0.62(+3.18%) |