Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 18.72 | 19.47 | 18.72 | 18.84 | 67,055 | +0.01(+0.07%) |
Apr 29, 2009 | 18.79 | 19.02 | 18.39 | 18.83 | 6,547 | +0.61(+3.33%) |
Apr 28, 2009 | 18.20 | 18.38 | 18.16 | 18.22 | 18,988 | +0.06(+0.33%) |
Apr 27, 2009 | 18.20 | 18.48 | 18.04 | 18.16 | 9,928 | -0.32(-1.73%) |
Apr 24, 2009 | 18.53 | 18.67 | 18.13 | 18.48 | 168,829 | +0.37(+2.04%) |
Apr 23, 2009 | 17.61 | 18.13 | 17.61 | 18.11 | 172,060 | +0.09(+0.50%) |
Apr 22, 2009 | 16.84 | 18.42 | 16.84 | 18.02 | 10,641 | +0.43(+2.44%) |
Apr 21, 2009 | 17.16 | 17.68 | 17.16 | 17.59 | 15,081 | +0.47(+2.75%) |
Apr 20, 2009 | 17.46 | 17.46 | 17.08 | 17.12 | 6,613 | -1.01(-5.56%) |
Apr 17, 2009 | 17.98 | 18.23 | 17.97 | 18.13 | 9,057 | +0.10(+0.55%) |
Apr 16, 2009 | 17.71 | 18.05 | 17.53 | 18.03 | 9,994 | +0.51(+2.91%) |
Apr 15, 2009 | 17.22 | 17.52 | 17.22 | 17.52 | 10,601 | +0.37(+2.15%) |
Apr 14, 2009 | 17.11 | 17.40 | 17.03 | 17.15 | 6,278 | -0.39(-2.21%) |
Apr 13, 2009 | 17.25 | 17.62 | 17.25 | 17.54 | 7,637 | -0.17(-0.95%) |
Apr 09, 2009 | 17.31 | 17.78 | 17.31 | 17.71 | 2,591 | +1.09(+6.55%) |
Apr 08, 2009 | 16.73 | 16.76 | 16.53 | 16.62 | 2,399 | +0.12(+0.73%) |
Apr 07, 2009 | 16.71 | 16.96 | 16.50 | 16.50 | 5,372 | -0.42(-2.49%) |
Apr 06, 2009 | 16.87 | 16.97 | 16.70 | 16.92 | 6,154 | -0.24(-1.39%) |
Apr 03, 2009 | 16.98 | 17.24 | 16.96 | 17.16 | 9,301 | +0.08(+0.49%) |
Apr 02, 2009 | 16.49 | 17.33 | 16.49 | 17.08 | 10,578 | +0.93(+5.74%) |
Apr 01, 2009 | 15.39 | 16.15 | 15.39 | 16.15 | 4,123 | +0.22(+1.36%) |
Mar 31, 2009 | 15.52 | 16.16 | 15.52 | 15.93 | 4,869 | +0.23(+1.48%) |
Mar 30, 2009 | 15.72 | 15.78 | 15.45 | 15.70 | 8,089 | -1.03(-6.16%) |
Mar 26, 2009 | 16.36 | 16.86 | 16.32 | 16.73 | 7,981 | +0.74(+4.63%) |
Mar 25, 2009 | 15.01 | 16.25 | 15.01 | 15.99 | 9,633 | +0.29(+1.85%) |
Mar 24, 2009 | 15.60 | 15.99 | 15.60 | 15.70 | 7,496 | -0.15(-0.95%) |
Mar 23, 2009 | 15.54 | 15.85 | 15.54 | 15.85 | 20,355 | +0.87(+5.84%) |
Mar 20, 2009 | 15.51 | 15.58 | 14.92 | 14.98 | 5,571 | -0.51(-3.32%) |
Mar 19, 2009 | 15.60 | 15.71 | 15.46 | 15.49 | 5,980 | -0.03(-0.19%) |
Mar 18, 2009 | 14.90 | 16.39 | 14.90 | 15.52 | 9,772 | +0.40(+2.65%) |
Mar 17, 2009 | 14.62 | 15.12 | 14.48 | 15.12 | 7,784 | +0.52(+3.58%) |
Mar 16, 2009 | 14.80 | 15.03 | 14.60 | 14.60 | 10,857 | -0.10(-0.70%) |
Mar 13, 2009 | 15.00 | 15.00 | 14.56 | 14.70 | 0 | -0.07(-0.47%) |
Mar 12, 2009 | 13.87 | 14.77 | 13.87 | 14.77 | 30,713 | +0.56(+3.94%) |
Mar 11, 2009 | 13.13 | 14.42 | 13.13 | 14.21 | 12,695 | +0.13(+0.92%) |
Mar 10, 2009 | 13.75 | 14.08 | 13.53 | 14.08 | 15,058 | +0.83(+6.26%) |
Mar 09, 2009 | 13.68 | 13.76 | 13.25 | 13.25 | 11,478 | -0.25(-1.85%) |
Mar 06, 2009 | 13.89 | 14.00 | 13.33 | 13.50 | 0 | -0.22(-1.59%) |
Mar 05, 2009 | 14.15 | 14.18 | 13.56 | 13.72 | 37,392 | -0.68(-4.73%) |
Mar 04, 2009 | 13.99 | 14.64 | 13.99 | 14.40 | 24,519 | +0.17(+1.19%) |
Mar 02, 2009 | 14.80 | 14.80 | 14.22 | 14.23 | 15,116 | -0.90(-5.95%) |
Feb 27, 2009 | 15.07 | 15.43 | 15.07 | 15.13 | 0 | -0.36(-2.32%) |
Feb 26, 2009 | 15.95 | 15.95 | 15.38 | 15.49 | 5,026 | -0.30(-1.87%) |
Feb 25, 2009 | 16.01 | 16.01 | 15.49 | 15.79 | 25,144 | -0.31(-1.95%) |
Feb 24, 2009 | 15.64 | 16.99 | 15.49 | 16.10 | 12,499 | +0.59(+3.80%) |
Feb 23, 2009 | 16.42 | 16.42 | 15.51 | 15.51 | 17,580 | -0.70(-4.32%) |
Feb 20, 2009 | 15.64 | 16.51 | 15.64 | 16.21 | 14,676 | -0.50(-3.02%) |
Feb 19, 2009 | 16.99 | 17.00 | 16.39 | 16.71 | 12,623 | -0.11(-0.68%) |
Feb 18, 2009 | 17.09 | 17.09 | 16.65 | 16.83 | 18,468 | -0.26(-1.52%) |
Feb 17, 2009 | 17.00 | 17.09 | 16.90 | 17.09 | 18,297 | -0.76(-4.26%) |
Feb 13, 2009 | 17.78 | 18.06 | 17.68 | 17.85 | 21,931 | +0.26(+1.48%) |
Feb 12, 2009 | 17.41 | 17.59 | 17.29 | 17.59 | 63,686 | -0.20(-1.12%) |
Feb 11, 2009 | 17.91 | 17.95 | 17.58 | 17.79 | 8,178 | -0.06(-0.34%) |
Feb 10, 2009 | 18.52 | 18.64 | 17.71 | 17.85 | 18,165 | -0.72(-3.88%) |
Feb 09, 2009 | 18.80 | 18.80 | 18.51 | 18.57 | 6,134 | -0.16(-0.85%) |
Feb 06, 2009 | 18.45 | 18.80 | 18.45 | 18.73 | 3,621 | +0.53(+2.92%) |
Feb 05, 2009 | 17.77 | 18.34 | 17.64 | 18.20 | 9,807 | +0.21(+1.16%) |
Feb 04, 2009 | 17.89 | 18.34 | 17.89 | 17.99 | 55,481 | +0.09(+0.50%) |
Feb 03, 2009 | 19.12 | 19.12 | 17.61 | 17.90 | 26,624 | +0.21(+1.20%) |