Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 16.59 | 18.59 | 5.000 | 18.59 | 3,520 | +0.58(+3.22%) |
Apr 29, 2009 | 17.20 | 18.01 | 17.18 | 18.01 | 5,751 | +0.89(+5.20%) |
Apr 28, 2009 | 18.31 | 18.31 | 16.76 | 17.12 | 15,500 | +0.03(+0.18%) |
Apr 27, 2009 | 17.15 | 18.24 | 16.76 | 17.09 | 34,736 | -0.42(-2.40%) |
Apr 24, 2009 | 17.25 | 18.05 | 17.06 | 17.51 | 15,968 | +0.50(+2.94%) |
Apr 23, 2009 | 15.70 | 17.41 | 15.60 | 17.01 | 13,500 | +1.40(+8.97%) |
Apr 22, 2009 | 16.80 | 16.80 | 15.49 | 15.61 | 6,904 | -1.36(-8.01%) |
Apr 21, 2009 | 15.99 | 16.98 | 15.97 | 16.97 | 9,950 | +0.98(+6.13%) |
Apr 20, 2009 | 18.66 | 18.66 | 15.99 | 15.99 | 7,200 | -2.92(-15.44%) |
Apr 17, 2009 | 19.20 | 19.20 | 18.58 | 18.91 | 7,700 | -0.19(-0.99%) |
Apr 16, 2009 | 19.29 | 19.51 | 18.72 | 19.10 | 6,300 | -0.42(-2.15%) |
Apr 15, 2009 | 18.40 | 20.10 | 18.34 | 19.52 | 13,600 | +1.12(+6.09%) |
Apr 14, 2009 | 20.10 | 20.56 | 18.40 | 18.40 | 13,529 | -2.08(-10.16%) |
Apr 13, 2009 | 18.95 | 20.65 | 18.95 | 20.48 | 21,758 | +1.74(+9.28%) |
Apr 09, 2009 | 18.83 | 19.24 | 18.41 | 18.74 | 4,800 | +0.36(+1.96%) |
Apr 08, 2009 | 19.10 | 19.80 | 17.89 | 18.38 | 12,000 | -0.49(-2.60%) |
Apr 07, 2009 | 17.64 | 19.78 | 17.64 | 18.87 | 12,500 | +0.80(+4.43%) |
Apr 06, 2009 | 16.37 | 18.28 | 16.04 | 18.07 | 30,769 | +1.75(+10.72%) |
Apr 03, 2009 | 16.00 | 16.80 | 15.65 | 16.32 | 14,149 | +0.57(+3.62%) |
Apr 02, 2009 | 16.00 | 17.11 | 15.75 | 15.75 | 24,808 | -0.05(-0.32%) |
Apr 01, 2009 | 15.71 | 15.80 | 15.01 | 15.80 | 19,418 | +0.10(+0.64%) |
Mar 31, 2009 | 16.75 | 16.92 | 15.70 | 15.70 | 3,450 | -1.35(-7.92%) |
Mar 30, 2009 | 17.60 | 17.60 | 16.41 | 17.05 | 10,718 | -1.17(-6.42%) |
Mar 26, 2009 | 17.63 | 18.36 | 17.50 | 18.22 | 7,840 | +0.38(+2.13%) |
Mar 25, 2009 | 16.30 | 17.85 | 16.07 | 17.84 | 14,897 | +1.73(+10.74%) |
Mar 24, 2009 | 17.40 | 17.55 | 16.11 | 16.11 | 13,600 | -1.71(-9.60%) |
Mar 23, 2009 | 17.35 | 18.34 | 16.86 | 17.82 | 16,702 | +0.51(+2.95%) |
Mar 20, 2009 | 17.90 | 18.99 | 17.25 | 17.31 | 8,300 | -0.45(-2.53%) |
Mar 19, 2009 | 17.61 | 17.76 | 17.28 | 17.76 | 1,100 | +0.62(+3.62%) |
Mar 18, 2009 | 16.25 | 17.20 | 16.15 | 17.14 | 3,900 | +0.59(+3.56%) |
Mar 17, 2009 | 17.42 | 17.80 | 16.05 | 16.55 | 7,000 | -0.87(-4.99%) |
Mar 16, 2009 | 19.02 | 19.25 | 17.42 | 17.42 | 7,263 | -1.73(-9.03%) |
Mar 13, 2009 | 19.69 | 19.97 | 18.82 | 19.15 | 0 | -0.81(-4.06%) |
Mar 12, 2009 | 18.25 | 20.24 | 16.20 | 19.96 | 15,001 | +1.10(+5.83%) |
Mar 11, 2009 | 18.49 | 19.38 | 18.49 | 18.86 | 4,759 | +0.86(+4.78%) |
Mar 10, 2009 | 15.60 | 18.00 | 15.25 | 18.00 | 9,420 | +2.80(+18.42%) |
Mar 09, 2009 | 14.33 | 15.43 | 14.33 | 15.20 | 4,875 | +0.95(+6.67%) |
Mar 06, 2009 | 14.24 | 14.25 | 13.18 | 14.25 | 0 | -0.25(-1.72%) |
Mar 05, 2009 | 16.53 | 16.54 | 14.34 | 14.50 | 13,600 | -2.03(-12.28%) |
Mar 04, 2009 | 15.98 | 16.78 | 15.50 | 16.53 | 8,800 | +0.37(+2.29%) |
Mar 02, 2009 | 18.65 | 18.98 | 16.16 | 16.16 | 18,200 | -2.44(-13.12%) |
Feb 27, 2009 | 20.99 | 21.75 | 18.60 | 18.60 | 0 | -2.22(-10.66%) |
Feb 26, 2009 | 22.53 | 22.87 | 20.82 | 20.82 | 6,810 | -1.32(-5.96%) |
Feb 25, 2009 | 24.29 | 24.50 | 22.14 | 22.14 | 9,220 | -1.85(-7.71%) |
Feb 24, 2009 | 24.00 | 24.58 | 23.16 | 23.99 | 23,970 | +0.10(+0.42%) |
Feb 23, 2009 | 25.01 | 25.01 | 23.89 | 23.89 | 3,788 | -1.27(-5.05%) |
Feb 20, 2009 | 26.21 | 27.84 | 25.16 | 25.16 | 10,102 | -1.56(-5.84%) |
Feb 19, 2009 | 28.00 | 28.24 | 25.85 | 26.72 | 14,600 | -0.68(-2.48%) |
Feb 18, 2009 | 29.10 | 29.25 | 27.40 | 27.40 | 3,700 | -1.55(-5.35%) |
Feb 17, 2009 | 29.00 | 29.54 | 28.85 | 28.95 | 2,274 | -0.45(-1.53%) |
Feb 13, 2009 | 30.15 | 30.15 | 29.08 | 29.40 | 2,500 | -0.30(-1.01%) |
Feb 12, 2009 | 31.25 | 31.25 | 28.62 | 29.70 | 11,900 | -1.75(-5.56%) |
Feb 11, 2009 | 32.00 | 32.10 | 31.45 | 31.45 | 1,121 | -0.85(-2.63%) |
Feb 10, 2009 | 33.78 | 34.21 | 32.30 | 32.30 | 3,350 | -1.59(-4.69%) |
Feb 09, 2009 | 33.55 | 34.50 | 33.52 | 33.89 | 2,600 | +0.13(+0.39%) |
Feb 06, 2009 | 30.43 | 33.76 | 30.43 | 33.76 | 4,275 | +3.47(+11.46%) |
Feb 05, 2009 | 28.55 | 30.29 | 28.25 | 30.29 | 3,500 | +1.54(+5.36%) |
Feb 04, 2009 | 28.71 | 29.25 | 28.65 | 28.75 | 1,500 | -0.25(-0.86%) |
Feb 03, 2009 | 27.90 | 29.34 | 27.26 | 29.00 | 11,400 | +1.70(+6.23%) |