Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 19.00 | 19.00 | 18.49 | 18.74 | 54,871 | -0.14(-0.74%) |
Apr 29, 2009 | 18.65 | 19.22 | 18.28 | 18.88 | 61,142 | +0.45(+2.44%) |
Apr 28, 2009 | 17.93 | 18.88 | 17.70 | 18.43 | 32,809 | +0.37(+2.05%) |
Apr 27, 2009 | 18.16 | 18.68 | 17.79 | 18.06 | 68,508 | -0.54(-2.90%) |
Apr 24, 2009 | 18.97 | 18.98 | 18.34 | 18.60 | 79,645 | +0.50(+2.76%) |
Apr 23, 2009 | 18.52 | 18.91 | 17.88 | 18.10 | 83,672 | -0.35(-1.90%) |
Apr 22, 2009 | 18.61 | 19.04 | 18.13 | 18.45 | 63,035 | -0.52(-2.74%) |
Apr 21, 2009 | 17.88 | 19.01 | 17.88 | 18.97 | 78,917 | +1.03(+5.74%) |
Apr 20, 2009 | 18.60 | 18.65 | 17.88 | 17.94 | 50,691 | -1.04(-5.48%) |
Apr 17, 2009 | 17.65 | 19.10 | 17.65 | 18.98 | 66,009 | +1.43(+8.15%) |
Apr 16, 2009 | 17.95 | 17.97 | 17.30 | 17.55 | 71,426 | -0.13(-0.74%) |
Apr 15, 2009 | 17.82 | 18.10 | 17.51 | 17.68 | 72,607 | -0.22(-1.23%) |
Apr 14, 2009 | 18.30 | 18.43 | 17.75 | 17.90 | 39,101 | -0.66(-3.56%) |
Apr 13, 2009 | 18.91 | 19.35 | 18.37 | 18.56 | 45,931 | -0.54(-2.83%) |
Apr 09, 2009 | 19.21 | 19.80 | 18.50 | 19.10 | 115,067 | +0.38(+2.03%) |
Apr 08, 2009 | 18.91 | 19.26 | 17.91 | 18.72 | 63,777 | +0.01(+0.05%) |
Apr 07, 2009 | 18.64 | 19.25 | 18.48 | 18.71 | 52,904 | -0.27(-1.42%) |
Apr 06, 2009 | 18.91 | 19.12 | 17.81 | 18.98 | 40,102 | -0.14(-0.73%) |
Apr 03, 2009 | 19.24 | 19.49 | 18.86 | 19.12 | 32,308 | -0.07(-0.36%) |
Apr 02, 2009 | 18.96 | 19.99 | 18.88 | 19.19 | 81,884 | +0.71(+3.84%) |
Apr 01, 2009 | 17.81 | 18.63 | 17.27 | 18.48 | 36,341 | +0.38(+2.10%) |
Mar 31, 2009 | 17.96 | 18.55 | 17.13 | 18.10 | 86,437 | +0.32(+1.80%) |
Mar 30, 2009 | 18.16 | 18.17 | 17.09 | 17.78 | 40,154 | -1.85(-9.42%) |
Mar 26, 2009 | 19.32 | 19.78 | 19.04 | 19.63 | 63,540 | +0.56(+2.94%) |
Mar 25, 2009 | 17.88 | 19.07 | 17.65 | 19.07 | 67,000 | +1.28(+7.20%) |
Mar 24, 2009 | 17.95 | 18.49 | 17.70 | 17.79 | 52,593 | -0.53(-2.89%) |
Mar 23, 2009 | 17.58 | 18.36 | 16.82 | 18.32 | 77,497 | +1.74(+10.49%) |
Mar 20, 2009 | 17.37 | 17.58 | 16.44 | 16.58 | 74,155 | -0.60(-3.49%) |
Mar 19, 2009 | 17.70 | 17.80 | 16.85 | 17.18 | 93,508 | -0.32(-1.83%) |
Mar 18, 2009 | 17.15 | 17.70 | 16.69 | 17.50 | 79,000 | +0.35(+2.04%) |
Mar 17, 2009 | 16.16 | 17.15 | 15.75 | 17.15 | 76,543 | +1.03(+6.39%) |
Mar 16, 2009 | 17.13 | 17.20 | 15.93 | 16.12 | 83,151 | -0.79(-4.67%) |
Mar 13, 2009 | 17.09 | 17.46 | 16.54 | 16.91 | 54,478 | -0.10(-0.59%) |
Mar 12, 2009 | 16.19 | 17.25 | 15.93 | 17.01 | 82,944 | +0.69(+4.23%) |
Mar 11, 2009 | 16.91 | 16.91 | 15.98 | 16.32 | 58,248 | -0.48(-2.86%) |
Mar 10, 2009 | 16.01 | 17.09 | 15.41 | 16.80 | 98,960 | +1.08(+6.87%) |
Mar 09, 2009 | 15.53 | 16.30 | 15.45 | 15.72 | 101,925 | -0.03(-0.19%) |
Mar 06, 2009 | 15.02 | 15.79 | 14.51 | 15.75 | 73,277 | +0.87(+5.85%) |
Mar 05, 2009 | 15.09 | 15.63 | 14.61 | 14.88 | 69,357 | -0.55(-3.56%) |
Mar 04, 2009 | 14.86 | 15.64 | 14.76 | 15.43 | 105,090 | -0.15(-0.96%) |
Mar 02, 2009 | 15.26 | 16.30 | 14.99 | 15.58 | 103,589 | +0.01(+0.06%) |
Feb 27, 2009 | 15.56 | 16.42 | 15.56 | 15.57 | 82,803 | -0.29(-1.83%) |
Feb 26, 2009 | 15.98 | 16.65 | 15.18 | 15.86 | 63,702 | +0.07(+0.44%) |
Feb 25, 2009 | 16.40 | 16.40 | 15.11 | 15.79 | 217,791 | -0.79(-4.76%) |
Feb 24, 2009 | 14.70 | 17.00 | 14.70 | 16.58 | 144,799 | +2.08(+14.34%) |
Feb 23, 2009 | 15.01 | 15.43 | 14.39 | 14.50 | 208,207 | -0.42(-2.82%) |
Feb 20, 2009 | 13.14 | 15.15 | 13.14 | 14.92 | 160,337 | +1.56(+11.68%) |
Feb 19, 2009 | 13.28 | 13.50 | 13.04 | 13.36 | 83,538 | +0.29(+2.22%) |
Feb 18, 2009 | 12.07 | 13.50 | 11.73 | 13.07 | 115,053 | +1.07(+8.92%) |
Feb 17, 2009 | 11.98 | 12.19 | 11.84 | 12.00 | 63,380 | -0.37(-2.99%) |
Feb 13, 2009 | 12.37 | 12.76 | 12.00 | 12.37 | 44,966 | -0.03(-0.24%) |
Feb 12, 2009 | 11.77 | 12.44 | 11.54 | 12.40 | 57,602 | +0.35(+2.90%) |
Feb 11, 2009 | 11.75 | 12.37 | 11.51 | 12.05 | 55,065 | +0.33(+2.82%) |
Feb 10, 2009 | 12.34 | 12.57 | 11.67 | 11.72 | 72,908 | -0.67(-5.41%) |
Feb 09, 2009 | 12.42 | 12.54 | 12.15 | 12.39 | 63,188 | -0.12(-0.96%) |
Feb 06, 2009 | 11.71 | 13.00 | 11.57 | 12.51 | 75,667 | +1.08(+9.45%) |
Feb 05, 2009 | 11.25 | 11.80 | 11.15 | 11.43 | 92,902 | -0.03(-0.26%) |
Feb 04, 2009 | 11.01 | 11.66 | 11.01 | 11.46 | 59,422 | +0.45(+4.09%) |
Feb 03, 2009 | 11.34 | 11.35 | 10.85 | 11.01 | 116,801 | -0.41(-3.59%) |