Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 24.67 | 25.02 | 23.52 | 23.55 | 177,318 | -0.77(-3.18%) |
Apr 29, 2009 | 23.21 | 24.66 | 23.17 | 24.32 | 75,669 | +1.25(+5.40%) |
Apr 28, 2009 | 22.36 | 23.50 | 22.31 | 23.07 | 95,104 | +0.54(+2.40%) |
Apr 27, 2009 | 21.88 | 22.95 | 21.43 | 22.53 | 139,443 | +0.25(+1.12%) |
Apr 24, 2009 | 22.02 | 22.61 | 21.66 | 22.28 | 138,119 | +0.42(+1.93%) |
Apr 23, 2009 | 22.42 | 22.42 | 21.04 | 21.86 | 65,381 | -0.47(-2.12%) |
Apr 22, 2009 | 22.07 | 23.06 | 21.97 | 22.33 | 66,333 | -0.01(-0.04%) |
Apr 21, 2009 | 21.45 | 22.56 | 20.86 | 22.34 | 146,616 | +0.84(+3.92%) |
Apr 20, 2009 | 21.97 | 22.52 | 21.19 | 21.50 | 108,420 | -0.89(-3.96%) |
Apr 17, 2009 | 22.72 | 22.72 | 21.67 | 22.39 | 101,562 | -0.26(-1.14%) |
Apr 16, 2009 | 22.00 | 22.86 | 21.21 | 22.64 | 113,153 | +0.91(+4.19%) |
Apr 15, 2009 | 21.07 | 21.80 | 20.58 | 21.73 | 57,538 | +0.57(+2.68%) |
Apr 14, 2009 | 21.07 | 21.46 | 20.59 | 21.16 | 128,929 | -0.23(-1.09%) |
Apr 13, 2009 | 21.75 | 22.27 | 21.16 | 21.40 | 174,825 | -0.58(-2.62%) |
Apr 09, 2009 | 21.34 | 22.15 | 21.00 | 21.97 | 159,129 | +1.19(+5.71%) |
Apr 08, 2009 | 20.40 | 20.99 | 20.33 | 20.79 | 121,844 | +0.61(+3.03%) |
Apr 07, 2009 | 20.89 | 21.04 | 20.10 | 20.18 | 223,006 | -1.03(-4.87%) |
Apr 06, 2009 | 22.25 | 22.31 | 21.06 | 21.21 | 214,536 | -1.24(-5.52%) |
Apr 03, 2009 | 22.74 | 23.04 | 21.96 | 22.45 | 121,145 | -0.28(-1.25%) |
Apr 02, 2009 | 21.27 | 23.01 | 20.82 | 22.73 | 119,029 | +1.82(+8.72%) |
Apr 01, 2009 | 20.01 | 21.06 | 19.94 | 20.91 | 92,145 | +0.60(+2.96%) |
Mar 31, 2009 | 20.38 | 20.80 | 20.01 | 20.30 | 119,940 | +0.25(+1.24%) |
Mar 30, 2009 | 20.00 | 20.18 | 19.38 | 20.06 | 91,428 | -1.74(-7.97%) |
Mar 26, 2009 | 20.80 | 21.80 | 20.24 | 21.79 | 151,082 | +1.29(+6.29%) |
Mar 25, 2009 | 19.90 | 20.73 | 19.63 | 20.50 | 119,711 | +0.83(+4.24%) |
Mar 24, 2009 | 19.79 | 20.82 | 19.59 | 19.67 | 79,937 | -0.73(-3.58%) |
Mar 23, 2009 | 20.25 | 20.58 | 19.20 | 20.40 | 190,197 | +0.64(+3.22%) |
Mar 20, 2009 | 19.31 | 20.55 | 18.84 | 19.76 | 355,041 | +0.55(+2.86%) |
Mar 19, 2009 | 19.17 | 19.29 | 18.67 | 19.21 | 146,286 | +0.26(+1.36%) |
Mar 18, 2009 | 17.91 | 19.32 | 17.91 | 18.95 | 142,867 | +1.01(+5.61%) |
Mar 17, 2009 | 17.29 | 18.12 | 17.00 | 17.95 | 193,172 | +0.67(+3.88%) |
Mar 16, 2009 | 17.38 | 17.91 | 17.16 | 17.28 | 149,482 | +0.02(+0.10%) |
Mar 13, 2009 | 16.97 | 17.42 | 16.61 | 17.26 | 159,585 | +0.44(+2.61%) |
Mar 12, 2009 | 15.48 | 16.86 | 15.19 | 16.82 | 142,588 | +1.21(+7.77%) |
Mar 11, 2009 | 15.33 | 15.82 | 15.12 | 15.61 | 73,500 | +0.35(+2.31%) |
Mar 10, 2009 | 14.41 | 15.26 | 14.25 | 15.26 | 181,627 | +1.20(+8.50%) |
Mar 09, 2009 | 14.58 | 15.12 | 13.97 | 14.06 | 116,269 | -0.72(-4.89%) |
Mar 06, 2009 | 14.92 | 15.14 | 14.50 | 14.78 | 108,954 | +0.00(+0.00%) |
Mar 05, 2009 | 15.29 | 15.55 | 14.78 | 14.78 | 144,291 | -0.83(-5.34%) |
Mar 04, 2009 | 16.40 | 16.40 | 15.17 | 15.62 | 202,116 | -0.56(-3.46%) |
Mar 02, 2009 | 16.74 | 16.83 | 16.14 | 16.18 | 113,489 | -0.89(-5.19%) |
Feb 27, 2009 | 16.58 | 17.66 | 16.50 | 17.06 | 148,825 | +0.21(+1.22%) |
Feb 26, 2009 | 17.92 | 18.06 | 16.38 | 16.86 | 233,221 | -0.95(-5.36%) |
Feb 25, 2009 | 17.97 | 18.09 | 16.93 | 17.81 | 142,116 | -0.33(-1.80%) |
Feb 24, 2009 | 17.94 | 18.31 | 17.42 | 18.14 | 127,809 | +0.41(+2.33%) |
Feb 23, 2009 | 18.87 | 18.87 | 17.69 | 17.72 | 116,343 | -0.62(-3.38%) |
Feb 20, 2009 | 18.68 | 18.90 | 18.13 | 18.34 | 105,046 | -0.43(-2.29%) |
Feb 19, 2009 | 19.23 | 19.33 | 18.77 | 18.77 | 85,516 | -0.31(-1.62%) |
Feb 18, 2009 | 19.04 | 19.27 | 18.84 | 19.08 | 150,449 | +0.15(+0.77%) |
Feb 17, 2009 | 19.36 | 19.54 | 18.67 | 18.94 | 167,434 | -0.75(-3.80%) |
Feb 13, 2009 | 19.52 | 20.28 | 19.52 | 19.69 | 124,197 | +0.14(+0.70%) |
Feb 12, 2009 | 19.06 | 19.69 | 18.70 | 19.55 | 138,029 | +0.51(+2.66%) |
Feb 11, 2009 | 19.21 | 19.48 | 18.93 | 19.04 | 112,836 | -0.01(-0.05%) |
Feb 10, 2009 | 19.10 | 19.81 | 18.95 | 19.05 | 228,377 | -0.12(-0.63%) |
Feb 09, 2009 | 19.30 | 19.43 | 18.55 | 19.17 | 251,718 | -0.15(-0.80%) |
Feb 06, 2009 | 18.62 | 19.58 | 18.62 | 19.32 | 134,403 | +0.81(+4.37%) |
Feb 05, 2009 | 18.37 | 18.86 | 18.10 | 18.52 | 99,939 | +0.08(+0.42%) |
Feb 04, 2009 | 18.23 | 18.91 | 18.20 | 18.44 | 199,980 | +0.27(+1.47%) |
Feb 03, 2009 | 18.97 | 19.07 | 17.59 | 18.17 | 302,029 | -0.61(-3.25%) |