Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 26.50 | 27.55 | 26.50 | 27.50 | 52,799 | +1.70(+6.59%) |
Apr 29, 2009 | 25.40 | 26.25 | 25.40 | 25.80 | 45,773 | +1.52(+6.26%) |
Apr 28, 2009 | 23.81 | 24.45 | 23.81 | 24.28 | 18,222 | +0.48(+2.02%) |
Apr 27, 2009 | 23.65 | 23.95 | 23.45 | 23.80 | 45,960 | -2.00(-7.75%) |
Apr 24, 2009 | 25.70 | 25.90 | 25.50 | 25.80 | 28,531 | -1.19(-4.41%) |
Apr 23, 2009 | 26.39 | 26.99 | 26.35 | 26.99 | 27,870 | +0.89(+3.41%) |
Apr 22, 2009 | 26.25 | 26.70 | 26.10 | 26.10 | 58,430 | -0.08(-0.31%) |
Apr 21, 2009 | 25.31 | 26.20 | 25.31 | 26.18 | 22,253 | +2.28(+9.54%) |
Apr 20, 2009 | 24.10 | 24.10 | 23.77 | 23.90 | 23,040 | -0.25(-1.04%) |
Apr 17, 2009 | 23.90 | 24.40 | 23.90 | 24.15 | 65,860 | +1.70(+7.57%) |
Apr 16, 2009 | 22.20 | 22.45 | 21.99 | 22.45 | 25,881 | +1.30(+6.15%) |
Apr 15, 2009 | 21.15 | 21.15 | 21.00 | 21.15 | 58,956 | -0.35(-1.63%) |
Apr 14, 2009 | 21.25 | 21.50 | 21.00 | 21.50 | 28,144 | +0.75(+3.61%) |
Apr 13, 2009 | 19.95 | 20.75 | 19.95 | 20.75 | 16,196 | +0.85(+4.27%) |
Apr 09, 2009 | 20.00 | 20.00 | 19.90 | 19.90 | 2,175 | +0.40(+2.05%) |
Apr 08, 2009 | 19.35 | 19.50 | 19.35 | 19.50 | 1,800 | +0.15(+0.78%) |
Apr 07, 2009 | 19.35 | 19.35 | 19.10 | 19.35 | 600 | -0.15(-0.77%) |
Apr 06, 2009 | 19.55 | 19.55 | 19.15 | 19.50 | 1,330 | -0.12(-0.61%) |
Apr 03, 2009 | 19.59 | 19.90 | 19.58 | 19.62 | 1,838 | +0.72(+3.81%) |
Apr 02, 2009 | 18.80 | 18.90 | 18.78 | 18.90 | 2,564 | +0.30(+1.61%) |
Apr 01, 2009 | 18.60 | 18.60 | 18.60 | 18.60 | 100 | +0.00(+0.00%) |
Mar 31, 2009 | 18.40 | 18.60 | 18.40 | 18.60 | 400 | +1.10(+6.29%) |
Mar 30, 2009 | 17.75 | 17.75 | 17.50 | 17.50 | 1,735 | -1.88(-9.70%) |
Mar 26, 2009 | 19.11 | 19.43 | 19.11 | 19.38 | 5,000 | +0.02(+0.10%) |
Mar 25, 2009 | 19.44 | 19.60 | 19.28 | 19.36 | 2,720 | -0.79(-3.92%) |
Mar 23, 2009 | 20.15 | 20.15 | 20.15 | 20.15 | 0 | +1.45(+7.75%) |
Mar 20, 2009 | 18.90 | 18.90 | 18.70 | 18.70 | 1,885 | -1.30(-6.50%) |
Mar 19, 2009 | 19.90 | 20.00 | 19.90 | 20.00 | 1,999 | -0.05(-0.25%) |
Mar 18, 2009 | 19.70 | 20.05 | 19.70 | 20.05 | 4,028 | +1.10(+5.80%) |
Mar 17, 2009 | 18.95 | 18.95 | 18.55 | 18.95 | 10,901 | -0.60(-3.07%) |
Mar 16, 2009 | 19.30 | 19.75 | 18.95 | 19.55 | 5,922 | +0.10(+0.51%) |
Mar 13, 2009 | 19.45 | 19.45 | 19.45 | 19.45 | 610 | +0.60(+3.18%) |
Mar 12, 2009 | 19.25 | 19.25 | 18.85 | 18.85 | 600 | -0.40(-2.08%) |
Mar 11, 2009 | 19.00 | 19.25 | 19.00 | 19.25 | 1,262 | +0.92(+5.00%) |
Mar 10, 2009 | 18.35 | 18.90 | 18.33 | 18.33 | 2,298 | -0.02(-0.09%) |
Mar 09, 2009 | 18.35 | 18.35 | 18.35 | 18.35 | 300 | -0.85(-4.43%) |
Mar 06, 2009 | 19.55 | 19.55 | 19.20 | 19.20 | 1,994 | +0.20(+1.05%) |
Mar 05, 2009 | 19.20 | 19.20 | 18.80 | 19.00 | 1,450 | -1.35(-6.63%) |
Mar 04, 2009 | 20.35 | 20.35 | 19.70 | 20.35 | 2,150 | +2.05(+11.20%) |
Mar 02, 2009 | 18.50 | 19.00 | 17.75 | 18.30 | 1,925 | -1.60(-8.04%) |
Feb 27, 2009 | 19.90 | 19.90 | 19.90 | 19.90 | 125 | +0.20(+1.02%) |
Feb 26, 2009 | 19.70 | 19.70 | 19.70 | 19.70 | 1,486 | +0.05(+0.25%) |
Feb 25, 2009 | 19.50 | 19.75 | 19.50 | 19.65 | 3,197 | +0.65(+3.42%) |
Feb 24, 2009 | 18.80 | 19.10 | 18.40 | 19.00 | 3,063 | -0.50(-2.56%) |
Feb 23, 2009 | 19.95 | 20.00 | 19.30 | 19.50 | 2,613 | -0.30(-1.52%) |
Feb 20, 2009 | 20.50 | 20.50 | 19.65 | 19.80 | 2,460 | -1.95(-8.97%) |
Feb 19, 2009 | 21.80 | 21.80 | 20.50 | 21.75 | 2,700 | -0.35(-1.58%) |
Feb 18, 2009 | 22.30 | 22.30 | 22.10 | 22.10 | 1,545 | +1.10(+5.24%) |
Feb 17, 2009 | 20.75 | 21.00 | 20.35 | 21.00 | 1,005 | -0.80(-3.67%) |
Feb 13, 2009 | 21.45 | 21.80 | 21.45 | 21.80 | 1,470 | +1.50(+7.39%) |
Feb 12, 2009 | 20.50 | 20.50 | 20.25 | 20.30 | 800 | +1.30(+6.84%) |
Feb 11, 2009 | 19.00 | 19.00 | 19.00 | 0 | +0.00(+0.00%) | |
Feb 10, 2009 | 19.35 | 20.25 | 19.00 | 19.00 | 1,100 | -0.70(-3.55%) |
Feb 09, 2009 | 19.50 | 19.70 | 19.50 | 19.70 | 500 | -0.30(-1.50%) |
Feb 06, 2009 | 20.00 | 20.25 | 20.00 | 20.00 | 3,190 | +0.70(+3.63%) |
Feb 05, 2009 | 19.30 | 19.30 | 18.80 | 19.30 | 1,890 | +1.30(+7.22%) |
Feb 04, 2009 | 19.30 | 19.30 | 18.00 | 18.00 | 1,150 | -1.20(-6.25%) |
Feb 03, 2009 | 19.20 | 19.20 | 19.20 | 0 | +0.00(+0.00%) |