Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 21.87 | 23.20 | 21.72 | 22.15 | 818,659 | +0.79(+3.70%) |
Apr 29, 2009 | 20.69 | 22.08 | 20.13 | 21.36 | 738,698 | +0.80(+3.89%) |
Apr 28, 2009 | 19.82 | 20.86 | 19.82 | 20.56 | 474,956 | -0.64(-3.02%) |
Apr 27, 2009 | 21.55 | 21.71 | 21.00 | 21.20 | 357,138 | -0.57(-2.62%) |
Apr 24, 2009 | 19.47 | 22.14 | 19.47 | 21.77 | 814,896 | +2.56(+13.33%) |
Apr 23, 2009 | 20.09 | 20.14 | 18.83 | 19.21 | 590,405 | -0.80(-4.00%) |
Apr 22, 2009 | 19.83 | 20.50 | 19.65 | 20.01 | 536,699 | +0.02(+0.10%) |
Apr 21, 2009 | 19.14 | 20.16 | 19.14 | 19.99 | 437,222 | +0.86(+4.50%) |
Apr 20, 2009 | 19.22 | 19.46 | 18.83 | 19.13 | 435,100 | -0.72(-3.63%) |
Apr 17, 2009 | 19.74 | 20.00 | 19.32 | 19.85 | 654,950 | +0.16(+0.81%) |
Apr 16, 2009 | 16.33 | 20.22 | 16.33 | 19.69 | 1,749,888 | +3.65(+22.76%) |
Apr 15, 2009 | 15.76 | 16.18 | 15.73 | 16.04 | 304,380 | +0.24(+1.52%) |
Apr 14, 2009 | 15.86 | 16.22 | 15.75 | 15.80 | 265,232 | -0.17(-1.06%) |
Apr 13, 2009 | 16.02 | 16.09 | 15.50 | 15.97 | 225,121 | -0.22(-1.36%) |
Apr 09, 2009 | 15.32 | 16.23 | 15.32 | 16.19 | 498,879 | +1.04(+6.86%) |
Apr 08, 2009 | 14.67 | 15.23 | 14.48 | 15.15 | 659,925 | +0.64(+4.41%) |
Apr 07, 2009 | 14.83 | 14.83 | 14.44 | 14.51 | 460,399 | -0.55(-3.65%) |
Apr 06, 2009 | 15.31 | 15.46 | 14.77 | 15.06 | 385,634 | -0.43(-2.78%) |
Apr 03, 2009 | 14.90 | 15.73 | 14.87 | 15.49 | 305,597 | +0.41(+2.72%) |
Apr 02, 2009 | 14.44 | 15.17 | 14.39 | 15.08 | 639,945 | +0.86(+6.05%) |
Apr 01, 2009 | 13.68 | 14.30 | 13.39 | 14.22 | 529,769 | +0.40(+2.89%) |
Mar 31, 2009 | 14.18 | 14.49 | 13.74 | 13.82 | 717,163 | -0.19(-1.36%) |
Mar 30, 2009 | 14.67 | 15.11 | 13.68 | 14.01 | 430,120 | -1.57(-10.08%) |
Mar 26, 2009 | 14.85 | 16.35 | 14.85 | 15.58 | 735,164 | +0.95(+6.49%) |
Mar 25, 2009 | 15.26 | 15.38 | 14.20 | 14.63 | 745,586 | +0.06(+0.41%) |
Mar 24, 2009 | 14.82 | 15.13 | 14.37 | 14.57 | 490,670 | -0.44(-2.93%) |
Mar 23, 2009 | 14.56 | 15.20 | 14.01 | 15.01 | 611,130 | +1.20(+8.69%) |
Mar 20, 2009 | 14.24 | 14.50 | 13.58 | 13.81 | 485,742 | -0.36(-2.54%) |
Mar 19, 2009 | 13.87 | 14.25 | 13.66 | 14.17 | 515,738 | +0.43(+3.13%) |
Mar 18, 2009 | 13.39 | 13.89 | 12.97 | 13.74 | 279,042 | +0.32(+2.38%) |
Mar 17, 2009 | 12.66 | 13.42 | 12.51 | 13.42 | 367,097 | +0.71(+5.59%) |
Mar 16, 2009 | 12.84 | 13.01 | 12.50 | 12.71 | 237,208 | -0.04(-0.31%) |
Mar 13, 2009 | 12.93 | 13.13 | 12.54 | 12.75 | 275,022 | -0.13(-1.01%) |
Mar 12, 2009 | 11.90 | 12.96 | 11.90 | 12.88 | 371,754 | +0.92(+7.69%) |
Mar 11, 2009 | 11.81 | 12.29 | 11.60 | 11.96 | 285,237 | +0.22(+1.87%) |
Mar 10, 2009 | 10.78 | 11.81 | 10.48 | 11.74 | 399,156 | +1.24(+11.81%) |
Mar 09, 2009 | 11.28 | 11.51 | 10.49 | 10.50 | 568,820 | -0.94(-8.22%) |
Mar 06, 2009 | 11.77 | 11.92 | 11.11 | 11.44 | 208,716 | -0.15(-1.29%) |
Mar 05, 2009 | 11.88 | 12.39 | 11.54 | 11.59 | 364,482 | -0.51(-4.21%) |
Mar 04, 2009 | 11.91 | 12.48 | 11.91 | 12.10 | 416,100 | +0.12(+1.00%) |
Mar 02, 2009 | 12.59 | 12.89 | 11.96 | 11.98 | 592,831 | -0.87(-6.77%) |
Feb 27, 2009 | 12.57 | 13.11 | 12.42 | 12.85 | 315,719 | +0.15(+1.18%) |
Feb 26, 2009 | 13.20 | 13.41 | 12.68 | 12.70 | 163,419 | -0.40(-3.05%) |
Feb 25, 2009 | 13.97 | 13.97 | 13.01 | 13.10 | 404,165 | -0.95(-6.76%) |
Feb 24, 2009 | 13.26 | 14.16 | 13.26 | 14.05 | 300,681 | +0.95(+7.25%) |
Feb 23, 2009 | 13.78 | 14.50 | 13.09 | 13.10 | 301,226 | -0.80(-5.76%) |
Feb 20, 2009 | 13.62 | 13.97 | 13.31 | 13.90 | 271,883 | +0.07(+0.51%) |
Feb 19, 2009 | 14.47 | 14.61 | 13.77 | 13.83 | 191,292 | -0.43(-3.02%) |
Feb 18, 2009 | 14.64 | 14.81 | 14.10 | 14.26 | 180,079 | -0.26(-1.79%) |
Feb 17, 2009 | 14.90 | 15.01 | 14.48 | 14.52 | 190,624 | -0.71(-4.66%) |
Feb 13, 2009 | 15.24 | 15.75 | 15.01 | 15.23 | 134,353 | +0.05(+0.33%) |
Feb 12, 2009 | 14.80 | 15.33 | 14.59 | 15.18 | 179,609 | +0.07(+0.46%) |
Feb 11, 2009 | 15.30 | 15.67 | 14.88 | 15.11 | 202,030 | -0.13(-0.85%) |
Feb 10, 2009 | 16.10 | 16.36 | 15.05 | 15.24 | 262,165 | -1.02(-6.27%) |
Feb 09, 2009 | 15.97 | 16.33 | 15.78 | 16.26 | 207,806 | +0.21(+1.31%) |
Feb 06, 2009 | 15.60 | 16.09 | 15.55 | 16.05 | 190,242 | +0.41(+2.62%) |
Feb 05, 2009 | 15.20 | 16.24 | 15.03 | 15.64 | 352,441 | +0.32(+2.09%) |
Feb 04, 2009 | 14.97 | 15.49 | 14.75 | 15.32 | 541,517 | +0.31(+2.07%) |
Feb 03, 2009 | 14.97 | 15.07 | 14.42 | 15.01 | 515,056 | +0.09(+0.60%) |