Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 18.78 | 19.06 | 18.32 | 18.34 | 392,712 | -0.06(-0.33%) |
Apr 29, 2009 | 17.52 | 18.72 | 17.42 | 18.40 | 342,177 | +1.07(+6.17%) |
Apr 28, 2009 | 16.94 | 17.58 | 16.90 | 17.33 | 400,399 | +0.29(+1.70%) |
Apr 27, 2009 | 17.20 | 17.56 | 16.82 | 17.04 | 316,268 | +0.06(+0.35%) |
Apr 24, 2009 | 16.50 | 17.33 | 16.50 | 16.98 | 273,234 | +0.64(+3.92%) |
Apr 23, 2009 | 17.15 | 17.15 | 16.29 | 16.34 | 283,223 | -0.71(-4.16%) |
Apr 22, 2009 | 17.60 | 17.97 | 16.99 | 17.05 | 228,712 | -0.81(-4.54%) |
Apr 21, 2009 | 17.55 | 18.06 | 17.54 | 17.86 | 209,205 | +0.33(+1.88%) |
Apr 20, 2009 | 18.43 | 18.70 | 17.50 | 17.53 | 264,801 | -1.19(-6.36%) |
Apr 17, 2009 | 18.85 | 19.17 | 18.51 | 18.72 | 152,976 | -0.07(-0.37%) |
Apr 16, 2009 | 18.73 | 18.95 | 18.14 | 18.79 | 144,053 | +0.28(+1.51%) |
Apr 15, 2009 | 18.20 | 18.81 | 17.99 | 18.51 | 273,339 | +0.25(+1.37%) |
Apr 14, 2009 | 18.92 | 19.28 | 18.09 | 18.26 | 216,306 | -1.00(-5.19%) |
Apr 13, 2009 | 19.63 | 19.80 | 18.85 | 19.26 | 164,182 | -0.54(-2.73%) |
Apr 09, 2009 | 19.36 | 19.80 | 18.75 | 19.80 | 228,287 | +1.23(+6.62%) |
Apr 08, 2009 | 18.30 | 18.62 | 17.99 | 18.57 | 111,250 | +0.35(+1.92%) |
Apr 07, 2009 | 18.69 | 18.89 | 18.15 | 18.22 | 185,745 | -0.66(-3.50%) |
Apr 06, 2009 | 19.45 | 19.56 | 18.71 | 18.88 | 235,580 | -0.87(-4.41%) |
Apr 03, 2009 | 20.05 | 20.98 | 19.55 | 19.75 | 275,233 | -0.39(-1.94%) |
Apr 02, 2009 | 19.11 | 20.52 | 19.05 | 20.14 | 427,622 | +1.48(+7.93%) |
Apr 01, 2009 | 18.75 | 18.81 | 18.12 | 18.66 | 204,901 | -0.38(-2.00%) |
Mar 31, 2009 | 18.90 | 19.71 | 18.70 | 19.04 | 215,827 | +0.41(+2.20%) |
Mar 30, 2009 | 18.59 | 19.20 | 18.05 | 18.63 | 187,451 | -0.84(-4.31%) |
Mar 26, 2009 | 18.92 | 19.58 | 18.55 | 19.47 | 409,615 | +0.86(+4.62%) |
Mar 25, 2009 | 18.55 | 19.13 | 17.97 | 18.61 | 273,458 | +0.26(+1.42%) |
Mar 24, 2009 | 19.23 | 19.43 | 18.35 | 18.35 | 289,190 | -1.12(-5.75%) |
Mar 23, 2009 | 18.70 | 19.47 | 18.42 | 19.47 | 781,351 | +0.76(+4.06%) |
Mar 20, 2009 | 17.46 | 18.77 | 17.05 | 18.71 | 2,339,434 | +1.42(+8.21%) |
Mar 19, 2009 | 17.74 | 17.74 | 17.00 | 17.29 | 224,205 | -0.32(-1.82%) |
Mar 18, 2009 | 17.96 | 17.99 | 17.25 | 17.61 | 325,962 | -0.48(-2.65%) |
Mar 17, 2009 | 17.45 | 18.09 | 17.04 | 18.09 | 167,670 | +0.58(+3.31%) |
Mar 16, 2009 | 17.96 | 18.49 | 17.39 | 17.51 | 284,420 | -0.35(-1.96%) |
Mar 13, 2009 | 17.54 | 18.00 | 17.34 | 17.86 | 229,356 | +0.44(+2.53%) |
Mar 12, 2009 | 16.20 | 17.64 | 16.05 | 17.42 | 283,355 | +1.15(+7.07%) |
Mar 11, 2009 | 16.91 | 17.31 | 16.20 | 16.27 | 191,660 | -0.59(-3.50%) |
Mar 10, 2009 | 15.49 | 16.91 | 15.49 | 16.86 | 428,641 | +1.72(+11.36%) |
Mar 09, 2009 | 15.57 | 16.03 | 14.82 | 15.14 | 491,453 | -0.65(-4.12%) |
Mar 06, 2009 | 15.69 | 16.19 | 15.47 | 15.79 | 554,588 | +0.22(+1.41%) |
Mar 05, 2009 | 16.10 | 16.20 | 15.27 | 15.57 | 788,976 | -0.84(-5.12%) |
Mar 04, 2009 | 16.28 | 16.63 | 15.85 | 16.41 | 440,196 | +0.23(+1.42%) |
Mar 02, 2009 | 18.05 | 18.22 | 16.16 | 16.18 | 864,859 | -2.26(-12.26%) |
Feb 27, 2009 | 19.10 | 19.60 | 18.43 | 18.44 | 335,016 | -0.88(-4.55%) |
Feb 26, 2009 | 20.62 | 21.30 | 19.28 | 19.32 | 351,141 | -1.07(-5.25%) |
Feb 25, 2009 | 20.97 | 21.29 | 19.86 | 20.39 | 499,416 | -0.40(-1.92%) |
Feb 24, 2009 | 19.89 | 21.11 | 19.84 | 20.79 | 392,621 | +1.09(+5.53%) |
Feb 23, 2009 | 19.61 | 20.18 | 19.30 | 19.70 | 300,893 | +0.30(+1.55%) |
Feb 20, 2009 | 19.93 | 20.67 | 18.84 | 19.40 | 276,532 | -0.62(-3.10%) |
Feb 19, 2009 | 20.92 | 21.35 | 20.02 | 20.02 | 344,685 | -0.73(-3.52%) |
Feb 18, 2009 | 21.36 | 21.50 | 20.59 | 20.75 | 152,150 | -0.31(-1.47%) |
Feb 17, 2009 | 21.69 | 21.95 | 20.97 | 21.06 | 239,633 | -1.34(-5.98%) |
Feb 13, 2009 | 22.68 | 22.83 | 22.00 | 22.40 | 119,694 | -0.19(-0.84%) |
Feb 12, 2009 | 21.88 | 22.70 | 21.56 | 22.59 | 357,861 | +0.43(+1.94%) |
Feb 11, 2009 | 22.27 | 22.86 | 21.81 | 22.16 | 132,723 | +0.06(+0.27%) |
Feb 10, 2009 | 22.93 | 23.43 | 22.06 | 22.10 | 259,189 | -1.07(-4.62%) |
Feb 09, 2009 | 22.70 | 23.28 | 22.16 | 23.17 | 223,285 | +0.50(+2.21%) |
Feb 06, 2009 | 21.82 | 22.88 | 21.82 | 22.67 | 183,759 | +0.76(+3.47%) |
Feb 05, 2009 | 21.54 | 22.34 | 20.94 | 21.91 | 204,345 | +0.29(+1.34%) |
Feb 04, 2009 | 22.01 | 22.80 | 21.50 | 21.62 | 226,808 | -0.32(-1.46%) |
Feb 03, 2009 | 21.21 | 22.08 | 21.17 | 21.94 | 334,317 | +0.83(+3.93%) |