Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 21.05 | 21.50 | 20.79 | 20.84 | 287,324 | -0.02(-0.10%) |
Apr 29, 2009 | 20.25 | 20.99 | 20.23 | 20.86 | 340,880 | +0.76(+3.78%) |
Apr 28, 2009 | 20.17 | 20.45 | 19.34 | 20.10 | 394,228 | -0.26(-1.27%) |
Apr 27, 2009 | 20.32 | 20.77 | 20.27 | 20.36 | 426,131 | -0.29(-1.42%) |
Apr 24, 2009 | 20.86 | 21.00 | 20.27 | 20.66 | 2,472,815 | -0.22(-1.03%) |
Apr 23, 2009 | 20.48 | 21.04 | 20.13 | 20.87 | 971,246 | +0.78(+3.86%) |
Apr 22, 2009 | 20.23 | 20.95 | 19.95 | 20.10 | 1,285,228 | -0.30(-1.48%) |
Apr 21, 2009 | 19.08 | 20.56 | 18.90 | 20.40 | 385,565 | +1.11(+5.77%) |
Apr 20, 2009 | 20.19 | 20.19 | 19.26 | 19.29 | 522,686 | -1.34(-6.51%) |
Apr 17, 2009 | 20.52 | 20.85 | 20.13 | 20.63 | 482,085 | +0.22(+1.05%) |
Apr 16, 2009 | 20.74 | 20.74 | 19.88 | 20.41 | 247,245 | -0.11(-0.52%) |
Apr 15, 2009 | 19.77 | 20.60 | 19.50 | 20.52 | 226,908 | +0.52(+2.62%) |
Apr 14, 2009 | 20.78 | 20.94 | 20.00 | 20.00 | 353,279 | -1.28(-6.01%) |
Apr 13, 2009 | 20.72 | 21.43 | 20.17 | 21.27 | 246,785 | +0.58(+2.81%) |
Apr 09, 2009 | 19.43 | 20.69 | 19.39 | 20.69 | 417,844 | +1.77(+9.37%) |
Apr 08, 2009 | 19.06 | 19.07 | 18.45 | 18.92 | 1,430,852 | -0.10(-0.53%) |
Apr 07, 2009 | 19.35 | 19.54 | 19.02 | 19.02 | 355,134 | -0.65(-3.32%) |
Apr 06, 2009 | 19.74 | 19.82 | 19.40 | 19.67 | 2,460,321 | -0.44(-2.18%) |
Apr 03, 2009 | 19.43 | 20.11 | 19.23 | 20.11 | 154,300 | +0.69(+3.55%) |
Apr 02, 2009 | 19.26 | 19.63 | 19.20 | 19.42 | 311,443 | +0.78(+4.20%) |
Apr 01, 2009 | 18.35 | 18.85 | 18.12 | 18.64 | 395,032 | +0.17(+0.93%) |
Mar 31, 2009 | 17.95 | 18.82 | 17.82 | 18.47 | 380,729 | +0.86(+4.89%) |
Mar 30, 2009 | 18.22 | 18.28 | 17.61 | 17.61 | 413,309 | -1.84(-9.48%) |
Mar 26, 2009 | 19.21 | 19.59 | 18.80 | 19.45 | 388,524 | +0.46(+2.42%) |
Mar 25, 2009 | 18.40 | 19.18 | 17.94 | 18.99 | 435,444 | +0.65(+3.56%) |
Mar 24, 2009 | 19.31 | 19.39 | 18.32 | 18.34 | 677,668 | -0.95(-4.95%) |
Mar 23, 2009 | 18.19 | 19.29 | 18.14 | 19.29 | 1,086,694 | +2.38(+14.09%) |
Mar 20, 2009 | 17.33 | 17.45 | 16.85 | 16.91 | 711,671 | -0.39(-2.28%) |
Mar 19, 2009 | 18.98 | 18.98 | 17.27 | 17.30 | 937,675 | -1.31(-7.05%) |
Mar 18, 2009 | 17.32 | 18.69 | 17.19 | 18.62 | 684,511 | +1.11(+6.31%) |
Mar 17, 2009 | 16.40 | 17.53 | 16.33 | 17.51 | 583,221 | +0.98(+5.95%) |
Mar 16, 2009 | 17.43 | 17.51 | 16.51 | 16.53 | 326,200 | -0.60(-3.52%) |
Mar 13, 2009 | 17.23 | 17.24 | 16.59 | 17.13 | 0 | +0.16(+0.93%) |
Mar 12, 2009 | 15.89 | 17.06 | 15.66 | 16.97 | 643,947 | +0.98(+6.15%) |
Mar 11, 2009 | 15.85 | 16.26 | 15.40 | 15.99 | 823,806 | +0.61(+3.97%) |
Mar 10, 2009 | 13.99 | 15.44 | 13.99 | 15.38 | 830,670 | +1.71(+12.49%) |
Mar 09, 2009 | 13.52 | 14.00 | 13.48 | 13.67 | 231,345 | -0.14(-0.99%) |
Mar 06, 2009 | 14.12 | 14.44 | 13.38 | 13.81 | 0 | -0.26(-1.84%) |
Mar 05, 2009 | 14.84 | 14.84 | 14.07 | 14.07 | 214,703 | -0.95(-6.35%) |
Mar 04, 2009 | 14.81 | 15.40 | 14.62 | 15.02 | 261,731 | +0.33(+2.25%) |
Mar 02, 2009 | 15.18 | 15.35 | 14.61 | 14.69 | 480,904 | -0.91(-5.84%) |
Feb 27, 2009 | 15.71 | 16.21 | 15.57 | 15.60 | 0 | -0.60(-3.72%) |
Feb 26, 2009 | 16.59 | 16.86 | 16.03 | 16.21 | 452,599 | -0.07(-0.44%) |
Feb 25, 2009 | 16.40 | 16.86 | 15.97 | 16.28 | 347,664 | -0.34(-2.03%) |
Feb 24, 2009 | 15.23 | 16.63 | 15.15 | 16.62 | 341,368 | +1.56(+10.34%) |
Feb 23, 2009 | 16.16 | 16.24 | 15.06 | 15.06 | 434,009 | -0.93(-5.84%) |
Feb 20, 2009 | 15.40 | 16.20 | 15.20 | 15.99 | 516,754 | +0.10(+0.63%) |
Feb 19, 2009 | 16.56 | 16.70 | 15.88 | 15.89 | 346,152 | -0.37(-2.29%) |
Feb 18, 2009 | 16.46 | 16.49 | 15.78 | 16.26 | 366,308 | -0.01(-0.04%) |
Feb 17, 2009 | 16.76 | 16.94 | 16.26 | 16.27 | 870,785 | -1.28(-7.32%) |
Feb 13, 2009 | 17.56 | 17.83 | 17.37 | 17.56 | 609,868 | -0.21(-1.17%) |
Feb 12, 2009 | 17.35 | 17.79 | 16.89 | 17.76 | 475,035 | +0.18(+1.02%) |
Feb 11, 2009 | 17.27 | 17.69 | 17.18 | 17.58 | 308,716 | +0.44(+2.60%) |
Feb 10, 2009 | 18.16 | 18.48 | 16.93 | 17.14 | 418,195 | -1.37(-7.41%) |
Feb 09, 2009 | 18.35 | 18.62 | 18.08 | 18.51 | 526,585 | +0.02(+0.12%) |
Feb 06, 2009 | 17.96 | 18.60 | 17.94 | 18.49 | 250,298 | +0.75(+4.25%) |
Feb 05, 2009 | 16.80 | 17.96 | 16.78 | 17.74 | 822,715 | +0.73(+4.31%) |
Feb 04, 2009 | 16.69 | 17.41 | 16.59 | 17.00 | 2,760,255 | +0.39(+2.33%) |
Feb 03, 2009 | 16.45 | 16.76 | 16.18 | 16.62 | 1,409,195 | +0.37(+2.25%) |