Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 16.83 | 17.08 | 16.71 | 16.80 | 364,170 | +0.02(+0.14%) |
Apr 29, 2009 | 16.31 | 16.80 | 16.18 | 16.77 | 261,035 | +0.64(+3.99%) |
Apr 28, 2009 | 16.03 | 16.43 | 16.03 | 16.13 | 210,104 | -0.06(-0.39%) |
Apr 27, 2009 | 16.07 | 16.42 | 15.95 | 16.19 | 265,301 | -0.10(-0.59%) |
Apr 24, 2009 | 16.17 | 16.53 | 16.09 | 16.29 | 214,735 | -0.21(-1.25%) |
Apr 23, 2009 | 17.16 | 17.28 | 16.32 | 16.50 | 356,000 | -1.03(-5.85%) |
Apr 22, 2009 | 17.70 | 17.95 | 17.41 | 17.52 | 141,196 | -0.37(-2.04%) |
Apr 21, 2009 | 17.58 | 18.15 | 17.58 | 17.89 | 176,519 | +0.18(+1.03%) |
Apr 20, 2009 | 17.66 | 17.93 | 17.61 | 17.70 | 181,170 | -0.40(-2.20%) |
Apr 17, 2009 | 17.75 | 18.22 | 17.70 | 18.10 | 121,127 | +0.41(+2.34%) |
Apr 16, 2009 | 17.11 | 17.85 | 17.01 | 17.69 | 101,260 | +0.68(+4.02%) |
Apr 15, 2009 | 16.37 | 17.04 | 16.35 | 17.00 | 97,493 | +0.60(+3.63%) |
Apr 14, 2009 | 17.04 | 17.39 | 16.33 | 16.41 | 143,904 | -0.84(-4.89%) |
Apr 13, 2009 | 17.50 | 17.88 | 17.14 | 17.25 | 182,972 | -0.42(-2.38%) |
Apr 09, 2009 | 17.47 | 17.82 | 17.39 | 17.67 | 156,397 | +0.40(+2.30%) |
Apr 08, 2009 | 17.10 | 17.37 | 16.78 | 17.27 | 86,873 | +0.35(+2.07%) |
Apr 07, 2009 | 17.12 | 17.49 | 16.90 | 16.92 | 106,720 | -0.37(-2.16%) |
Apr 06, 2009 | 17.68 | 17.69 | 17.02 | 17.30 | 189,178 | -0.47(-2.64%) |
Apr 03, 2009 | 17.89 | 18.02 | 17.64 | 17.77 | 178,694 | -0.10(-0.58%) |
Apr 02, 2009 | 18.01 | 18.19 | 17.75 | 17.87 | 205,344 | -0.06(-0.31%) |
Apr 01, 2009 | 17.85 | 17.97 | 17.68 | 17.93 | 161,543 | -0.16(-0.88%) |
Mar 31, 2009 | 17.73 | 18.54 | 17.73 | 18.09 | 153,540 | +0.55(+3.13%) |
Mar 30, 2009 | 17.67 | 17.74 | 17.09 | 17.54 | 226,647 | -0.68(-3.71%) |
Mar 26, 2009 | 17.74 | 18.22 | 17.66 | 18.21 | 169,949 | +0.72(+4.14%) |
Mar 25, 2009 | 17.17 | 17.65 | 16.97 | 17.49 | 181,404 | +0.47(+2.76%) |
Mar 24, 2009 | 17.23 | 17.42 | 16.94 | 17.02 | 112,234 | -0.35(-2.01%) |
Mar 23, 2009 | 17.31 | 17.46 | 16.92 | 17.37 | 163,312 | +0.55(+3.26%) |
Mar 20, 2009 | 16.94 | 17.73 | 16.72 | 16.82 | 185,193 | -0.64(-3.64%) |
Mar 19, 2009 | 17.85 | 17.93 | 17.31 | 17.46 | 89,727 | -0.16(-0.90%) |
Mar 18, 2009 | 17.61 | 17.78 | 17.12 | 17.62 | 145,957 | +0.01(+0.05%) |
Mar 17, 2009 | 16.89 | 17.61 | 16.65 | 17.61 | 95,892 | +0.72(+4.23%) |
Mar 16, 2009 | 17.55 | 17.55 | 16.80 | 16.89 | 171,443 | -0.60(-3.41%) |
Mar 13, 2009 | 17.54 | 18.05 | 17.09 | 17.49 | 74,680 | -0.02(-0.09%) |
Mar 12, 2009 | 16.99 | 17.78 | 16.77 | 17.50 | 139,710 | +0.39(+2.28%) |
Mar 11, 2009 | 17.27 | 17.95 | 16.91 | 17.12 | 65,006 | -0.10(-0.60%) |
Mar 10, 2009 | 15.93 | 17.27 | 15.71 | 17.22 | 142,070 | +1.44(+9.12%) |
Mar 09, 2009 | 17.06 | 17.08 | 15.70 | 15.78 | 108,110 | -1.45(-8.40%) |
Mar 06, 2009 | 17.08 | 17.39 | 16.64 | 17.23 | 145,744 | +0.29(+1.69%) |
Mar 05, 2009 | 17.67 | 17.76 | 16.92 | 16.94 | 122,415 | -1.03(-5.71%) |
Mar 04, 2009 | 17.90 | 18.28 | 17.45 | 17.97 | 126,525 | +0.83(+4.87%) |
Mar 02, 2009 | 18.56 | 18.56 | 17.11 | 17.13 | 173,430 | -1.66(-8.84%) |
Feb 27, 2009 | 18.20 | 19.36 | 17.97 | 18.79 | 180,777 | +0.50(+2.74%) |
Feb 26, 2009 | 18.66 | 19.17 | 18.19 | 18.29 | 236,568 | -0.26(-1.41%) |
Feb 25, 2009 | 18.58 | 19.05 | 18.37 | 18.55 | 131,548 | -0.11(-0.60%) |
Feb 24, 2009 | 18.46 | 18.94 | 18.19 | 18.67 | 187,547 | +0.24(+1.29%) |
Feb 23, 2009 | 19.52 | 19.52 | 18.32 | 18.43 | 93,193 | -0.99(-5.12%) |
Feb 20, 2009 | 19.76 | 19.88 | 19.21 | 19.42 | 74,855 | -0.50(-2.51%) |
Feb 19, 2009 | 20.01 | 20.48 | 19.82 | 19.92 | 80,074 | +0.08(+0.40%) |
Feb 18, 2009 | 20.47 | 20.57 | 19.76 | 19.84 | 122,576 | -0.53(-2.61%) |
Feb 17, 2009 | 20.78 | 20.82 | 20.36 | 20.37 | 76,859 | -1.03(-4.79%) |
Feb 13, 2009 | 21.24 | 21.65 | 20.93 | 21.40 | 82,034 | +0.26(+1.24%) |
Feb 12, 2009 | 20.51 | 21.28 | 20.47 | 21.14 | 102,507 | -0.25(-1.15%) |
Feb 11, 2009 | 21.62 | 21.68 | 20.67 | 21.38 | 77,603 | -0.05(-0.22%) |
Feb 10, 2009 | 21.99 | 22.35 | 21.18 | 21.43 | 104,474 | -0.75(-3.37%) |
Feb 09, 2009 | 22.12 | 22.40 | 21.87 | 22.18 | 71,740 | -0.10(-0.43%) |
Feb 06, 2009 | 21.35 | 22.31 | 21.29 | 22.27 | 132,271 | +1.15(+5.46%) |
Feb 05, 2009 | 21.24 | 21.68 | 20.95 | 21.12 | 133,877 | -0.27(-1.26%) |
Feb 04, 2009 | 21.34 | 22.29 | 21.27 | 21.39 | 87,577 | -0.06(-0.30%) |
Feb 03, 2009 | 21.37 | 21.62 | 21.07 | 21.46 | 118,855 | +0.20(+0.94%) |