Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 18.28 | 19.17 | 18.28 | 18.28 | 1,244,321 | -0.17(-0.92%) |
Apr 29, 2009 | 17.51 | 18.50 | 17.51 | 18.45 | 964,434 | +0.62(+3.48%) |
Apr 28, 2009 | 17.24 | 17.93 | 17.09 | 17.83 | 742,693 | +0.32(+1.83%) |
Apr 27, 2009 | 17.74 | 18.33 | 17.41 | 17.51 | 793,996 | -0.67(-3.69%) |
Apr 24, 2009 | 18.42 | 18.42 | 17.89 | 18.18 | 510,351 | +0.07(+0.39%) |
Apr 23, 2009 | 18.25 | 18.50 | 17.75 | 18.11 | 624,565 | -0.13(-0.71%) |
Apr 22, 2009 | 18.00 | 18.57 | 17.68 | 18.24 | 884,356 | +0.23(+1.28%) |
Apr 21, 2009 | 17.15 | 18.10 | 17.13 | 18.01 | 1,039,571 | +0.63(+3.62%) |
Apr 20, 2009 | 18.50 | 18.52 | 17.19 | 17.38 | 1,078,805 | -1.48(-7.85%) |
Apr 17, 2009 | 18.85 | 19.34 | 18.56 | 18.86 | 1,499,851 | +0.26(+1.40%) |
Apr 16, 2009 | 18.90 | 18.94 | 18.30 | 18.60 | 1,250,637 | +0.00(+0.00%) |
Apr 15, 2009 | 18.90 | 19.10 | 18.27 | 18.60 | 806,982 | -0.30(-1.59%) |
Apr 14, 2009 | 19.35 | 19.58 | 18.76 | 18.90 | 896,735 | -0.50(-2.58%) |
Apr 13, 2009 | 19.06 | 19.63 | 18.68 | 19.40 | 574,886 | +0.04(+0.21%) |
Apr 09, 2009 | 18.99 | 19.36 | 17.07 | 19.36 | 611,195 | +1.00(+5.45%) |
Apr 08, 2009 | 17.54 | 18.87 | 17.07 | 18.36 | 870,330 | +0.57(+3.20%) |
Apr 07, 2009 | 17.90 | 18.87 | 17.79 | 17.79 | 693,317 | -0.44(-2.41%) |
Apr 06, 2009 | 18.84 | 18.87 | 18.23 | 18.23 | 1,306,709 | -0.64(-3.39%) |
Apr 03, 2009 | 18.41 | 18.87 | 17.07 | 18.87 | 613,680 | +0.10(+0.53%) |
Apr 02, 2009 | 18.75 | 18.77 | 18.31 | 18.77 | 999,316 | +0.46(+2.51%) |
Apr 01, 2009 | 17.55 | 18.31 | 17.57 | 18.31 | 889,782 | +0.74(+4.21%) |
Mar 31, 2009 | 17.69 | 17.57 | 17.30 | 17.57 | 1,085,628 | +0.27(+1.56%) |
Mar 30, 2009 | 16.89 | 17.72 | 17.07 | 17.30 | 994,772 | -0.42(-2.37%) |
Mar 26, 2009 | 17.51 | 17.72 | 17.07 | 17.72 | 993,385 | +0.65(+3.81%) |
Mar 25, 2009 | 17.61 | 17.30 | 17.07 | 17.07 | 1,223,259 | -0.23(-1.33%) |
Mar 24, 2009 | 17.50 | 17.55 | 17.30 | 17.30 | 936,312 | -0.25(-1.42%) |
Mar 23, 2009 | 16.83 | 17.55 | 17.28 | 17.55 | 766,836 | +1.62(+10.17%) |
Mar 20, 2009 | 17.09 | 16.81 | 15.93 | 15.93 | 1,996,178 | -0.88(-5.23%) |
Mar 19, 2009 | 17.81 | 18.15 | 16.81 | 16.81 | 919,489 | -1.34(-7.38%) |
Mar 18, 2009 | 17.96 | 18.23 | 18.01 | 18.15 | 989,495 | +0.14(+0.78%) |
Mar 17, 2009 | 17.75 | 18.01 | 17.48 | 18.01 | 1,022,390 | +0.53(+3.03%) |
Mar 16, 2009 | 17.99 | 18.15 | 17.48 | 17.48 | 1,084,069 | -0.02(-0.11%) |
Mar 13, 2009 | 17.33 | 17.71 | 16.81 | 17.50 | 805,999 | +0.34(+1.98%) |
Mar 12, 2009 | 16.24 | 17.45 | 15.69 | 17.16 | 924,824 | +1.22(+7.65%) |
Mar 11, 2009 | 15.84 | 16.30 | 15.49 | 15.94 | 748,367 | +0.30(+1.92%) |
Mar 10, 2009 | 15.39 | 15.85 | 15.04 | 15.64 | 1,038,520 | +0.68(+4.55%) |
Mar 09, 2009 | 14.70 | 15.38 | 14.63 | 14.96 | 831,730 | +0.09(+0.61%) |
Mar 06, 2009 | 15.00 | 15.43 | 14.48 | 14.87 | 695,190 | -0.23(-1.52%) |
Mar 05, 2009 | 15.88 | 15.88 | 14.90 | 15.10 | 967,636 | -0.70(-4.43%) |
Mar 04, 2009 | 15.90 | 16.04 | 15.34 | 15.80 | 963,244 | -0.05(-0.32%) |
Mar 02, 2009 | 16.60 | 16.80 | 15.52 | 15.85 | 1,057,962 | -1.01(-5.99%) |
Feb 27, 2009 | 17.54 | 17.84 | 16.86 | 16.86 | 1,362,501 | -0.77(-4.37%) |
Feb 26, 2009 | 17.44 | 17.95 | 17.23 | 17.63 | 1,111,927 | +0.33(+1.91%) |
Feb 25, 2009 | 17.60 | 17.71 | 16.65 | 17.30 | 1,111,120 | -0.39(-2.20%) |
Feb 24, 2009 | 16.95 | 17.73 | 16.64 | 17.69 | 1,278,522 | +1.04(+6.25%) |
Feb 23, 2009 | 17.74 | 17.74 | 16.65 | 16.65 | 1,040,129 | -0.57(-3.31%) |
Feb 20, 2009 | 18.00 | 18.01 | 16.73 | 17.22 | 1,197,014 | -0.86(-4.76%) |
Feb 19, 2009 | 18.27 | 18.65 | 17.88 | 18.08 | 1,125,384 | -0.06(-0.33%) |
Feb 18, 2009 | 18.55 | 18.55 | 17.45 | 18.14 | 1,452,601 | -0.32(-1.73%) |
Feb 17, 2009 | 19.64 | 19.64 | 17.91 | 18.46 | 1,224,714 | -1.09(-5.58%) |
Feb 13, 2009 | 19.35 | 20.16 | 18.80 | 19.55 | 891,874 | +0.85(+4.55%) |
Feb 12, 2009 | 18.77 | 18.81 | 18.00 | 18.70 | 758,768 | +0.11(+0.59%) |
Feb 11, 2009 | 18.71 | 19.25 | 18.37 | 18.59 | 934,341 | -0.08(-0.43%) |
Feb 10, 2009 | 19.60 | 20.00 | 18.50 | 18.67 | 916,124 | -1.23(-6.18%) |
Feb 09, 2009 | 19.50 | 20.37 | 19.24 | 19.90 | 644,785 | +0.31(+1.58%) |
Feb 06, 2009 | 18.91 | 20.06 | 18.91 | 19.59 | 841,677 | +0.48(+2.51%) |
Feb 05, 2009 | 19.06 | 19.17 | 18.33 | 19.11 | 1,033,608 | +0.05(+0.26%) |
Feb 04, 2009 | 19.58 | 19.67 | 18.88 | 19.06 | 1,051,837 | -0.27(-1.40%) |
Feb 03, 2009 | 19.45 | 19.78 | 18.84 | 19.33 | 635,367 | -0.16(-0.82%) |