Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 18.79 | 19.26 | 18.41 | 18.91 | 883,957 | +0.43(+2.34%) |
Apr 29, 2009 | 17.88 | 18.57 | 17.63 | 18.48 | 694,548 | +0.85(+4.80%) |
Apr 28, 2009 | 17.85 | 18.02 | 17.61 | 17.63 | 1,036,866 | -0.51(-2.83%) |
Apr 27, 2009 | 18.24 | 18.43 | 18.03 | 18.15 | 799,335 | -0.23(-1.27%) |
Apr 24, 2009 | 18.21 | 18.72 | 18.02 | 18.38 | 923,917 | -0.02(-0.10%) |
Apr 23, 2009 | 18.74 | 18.74 | 17.48 | 18.40 | 1,155,304 | -0.89(-4.62%) |
Apr 22, 2009 | 19.11 | 19.80 | 18.78 | 19.29 | 860,575 | +0.00(+0.00%) |
Apr 21, 2009 | 17.44 | 19.34 | 17.44 | 19.29 | 1,022,491 | +1.58(+8.90%) |
Apr 20, 2009 | 18.96 | 18.96 | 17.68 | 17.71 | 819,560 | -1.30(-6.83%) |
Apr 17, 2009 | 18.87 | 19.27 | 18.83 | 19.01 | 870,483 | +0.11(+0.57%) |
Apr 16, 2009 | 18.52 | 18.90 | 18.33 | 18.90 | 775,747 | +0.42(+2.29%) |
Apr 15, 2009 | 18.20 | 18.49 | 17.58 | 18.48 | 690,288 | +0.22(+1.18%) |
Apr 14, 2009 | 18.62 | 18.97 | 18.20 | 18.26 | 1,206,504 | -0.40(-2.12%) |
Apr 13, 2009 | 18.69 | 18.77 | 18.35 | 18.66 | 857,568 | -0.20(-1.05%) |
Apr 09, 2009 | 18.20 | 18.90 | 18.03 | 18.86 | 1,659,972 | +0.88(+4.91%) |
Apr 08, 2009 | 18.09 | 18.13 | 17.62 | 17.97 | 719,932 | +0.08(+0.45%) |
Apr 07, 2009 | 18.15 | 18.70 | 17.52 | 17.89 | 1,224,421 | -0.36(-1.97%) |
Apr 06, 2009 | 17.88 | 18.33 | 17.80 | 18.25 | 964,456 | +0.27(+1.50%) |
Apr 03, 2009 | 17.87 | 18.02 | 17.11 | 17.98 | 1,063,350 | +0.71(+4.12%) |
Apr 02, 2009 | 15.50 | 18.21 | 15.50 | 17.27 | 1,417,406 | +1.96(+12.77%) |
Apr 01, 2009 | 14.89 | 15.44 | 14.67 | 15.32 | 957,781 | +0.08(+0.53%) |
Mar 31, 2009 | 15.10 | 15.27 | 14.62 | 15.24 | 838,922 | +0.46(+3.11%) |
Mar 30, 2009 | 15.04 | 15.19 | 14.74 | 14.78 | 884,330 | +0.34(+2.37%) |
Mar 26, 2009 | 14.36 | 14.62 | 14.06 | 14.43 | 733,190 | -0.03(-0.19%) |
Mar 25, 2009 | 14.34 | 14.57 | 13.95 | 14.46 | 547,771 | +0.35(+2.49%) |
Mar 24, 2009 | 14.18 | 14.72 | 13.82 | 14.11 | 578,616 | -0.46(-3.15%) |
Mar 23, 2009 | 14.31 | 14.58 | 14.30 | 14.57 | 796,903 | +0.61(+4.39%) |
Mar 20, 2009 | 14.26 | 14.29 | 13.91 | 13.96 | 762,041 | -0.41(-2.82%) |
Mar 19, 2009 | 13.79 | 14.46 | 13.70 | 14.36 | 805,082 | +0.78(+5.77%) |
Mar 18, 2009 | 13.42 | 13.64 | 13.24 | 13.58 | 853,313 | +0.19(+1.41%) |
Mar 17, 2009 | 13.27 | 13.51 | 13.08 | 13.39 | 938,908 | +0.20(+1.50%) |
Mar 16, 2009 | 13.69 | 13.71 | 13.06 | 13.19 | 764,766 | -0.28(-2.07%) |
Mar 13, 2009 | 13.60 | 13.74 | 13.22 | 13.47 | 0 | +0.06(+0.47%) |
Mar 12, 2009 | 13.26 | 13.52 | 12.78 | 13.41 | 1,473,033 | +0.07(+0.54%) |
Mar 11, 2009 | 13.02 | 13.58 | 12.71 | 13.33 | 1,797,739 | +0.52(+4.08%) |
Mar 10, 2009 | 12.08 | 12.85 | 11.94 | 12.81 | 766,538 | +0.85(+7.08%) |
Mar 09, 2009 | 12.06 | 12.17 | 11.53 | 11.96 | 815,726 | -0.13(-1.04%) |
Mar 06, 2009 | 11.74 | 12.22 | 11.36 | 12.09 | 0 | +0.04(+0.30%) |
Mar 05, 2009 | 12.41 | 12.49 | 11.81 | 12.06 | 682,346 | -0.34(-2.76%) |
Mar 04, 2009 | 12.98 | 13.10 | 12.24 | 12.40 | 1,298,150 | -0.66(-5.04%) |
Mar 02, 2009 | 13.94 | 14.13 | 13.05 | 13.06 | 767,954 | -1.14(-8.06%) |
Feb 27, 2009 | 14.24 | 14.73 | 14.10 | 14.20 | 0 | -0.32(-2.17%) |
Feb 26, 2009 | 14.22 | 14.88 | 13.82 | 14.51 | 781,460 | +0.50(+3.54%) |
Feb 25, 2009 | 15.14 | 15.20 | 13.88 | 14.02 | 950,208 | -1.15(-7.60%) |
Feb 24, 2009 | 14.70 | 15.17 | 14.40 | 15.17 | 728,769 | +0.56(+3.82%) |
Feb 23, 2009 | 14.84 | 15.12 | 14.43 | 14.61 | 682,932 | -0.37(-2.47%) |
Feb 20, 2009 | 14.23 | 15.14 | 14.23 | 14.98 | 623,245 | +0.43(+2.97%) |
Feb 19, 2009 | 14.55 | 14.95 | 14.44 | 14.55 | 449,480 | -0.10(-0.68%) |
Feb 18, 2009 | 14.97 | 15.18 | 14.49 | 14.65 | 622,358 | -0.39(-2.58%) |
Feb 17, 2009 | 15.95 | 15.95 | 14.67 | 15.04 | 1,052,978 | -1.14(-7.07%) |
Feb 13, 2009 | 16.04 | 16.86 | 16.04 | 16.18 | 626,871 | +0.24(+1.53%) |
Feb 12, 2009 | 15.55 | 16.09 | 15.32 | 15.94 | 413,937 | +0.38(+2.43%) |
Feb 11, 2009 | 15.51 | 15.70 | 15.32 | 15.56 | 422,576 | +0.24(+1.59%) |
Feb 10, 2009 | 15.64 | 16.14 | 15.32 | 15.32 | 662,490 | -0.36(-2.30%) |
Feb 09, 2009 | 15.60 | 16.14 | 15.41 | 15.68 | 936,232 | +0.27(+1.75%) |
Feb 06, 2009 | 16.30 | 16.75 | 14.49 | 15.41 | 3,657,853 | -0.98(-5.99%) |
Feb 05, 2009 | 15.38 | 16.41 | 15.32 | 16.39 | 436,691 | +0.84(+5.39%) |
Feb 04, 2009 | 15.94 | 15.99 | 15.42 | 15.55 | 348,372 | -0.28(-1.76%) |
Feb 03, 2009 | 16.38 | 16.40 | 15.56 | 15.83 | 704,205 | -0.55(-3.36%) |