Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 23.35 | 23.35 | 22.95 | 22.97 | 1,490 | +0.06(+0.27%) |
Apr 29, 2009 | 23.35 | 23.36 | 22.60 | 22.90 | 2,359 | -0.13(-0.56%) |
Apr 28, 2009 | 23.40 | 23.40 | 22.65 | 23.03 | 1,347 | +0.34(+1.51%) |
Apr 27, 2009 | 21.34 | 22.71 | 21.34 | 22.69 | 6,100 | +0.34(+1.53%) |
Apr 24, 2009 | 22.23 | 22.35 | 21.95 | 22.35 | 2,504 | +0.51(+2.32%) |
Apr 23, 2009 | 21.86 | 21.86 | 21.83 | 21.84 | 1,470 | -0.52(-2.31%) |
Apr 22, 2009 | 21.91 | 22.71 | 21.18 | 22.36 | 5,761 | -0.60(-2.60%) |
Apr 21, 2009 | 22.95 | 22.95 | 22.72 | 22.95 | 2,359 | +0.21(+0.92%) |
Apr 20, 2009 | 22.34 | 22.74 | 22.34 | 22.74 | 2,210 | +0.40(+1.80%) |
Apr 17, 2009 | 20.99 | 23.32 | 20.99 | 22.34 | 5,330 | +1.35(+6.45%) |
Apr 16, 2009 | 20.99 | 21.00 | 20.99 | 20.99 | 620 | -0.23(-1.10%) |
Apr 15, 2009 | 20.55 | 21.68 | 20.55 | 21.22 | 3,440 | +0.16(+0.76%) |
Apr 14, 2009 | 21.33 | 21.33 | 20.94 | 21.06 | 2,110 | +0.32(+1.55%) |
Apr 13, 2009 | 20.58 | 20.74 | 20.54 | 20.74 | 1,614 | +0.35(+1.74%) |
Apr 09, 2009 | 20.52 | 20.78 | 20.13 | 20.38 | 4,396 | -0.52(-2.47%) |
Apr 08, 2009 | 20.89 | 20.90 | 20.58 | 20.90 | 2,287 | +0.00(+0.00%) |
Apr 07, 2009 | 20.90 | 20.90 | 20.90 | 20.90 | 248 | +0.66(+3.26%) |
Apr 06, 2009 | 20.21 | 20.45 | 19.88 | 20.24 | 3,998 | -0.19(-0.91%) |
Apr 03, 2009 | 19.80 | 20.42 | 19.58 | 20.42 | 5,757 | +1.43(+7.50%) |
Apr 02, 2009 | 19.13 | 19.33 | 18.83 | 19.00 | 9,374 | +0.40(+2.17%) |
Apr 01, 2009 | 18.54 | 20.13 | 18.42 | 18.60 | 18,698 | -1.46(-7.27%) |
Mar 31, 2009 | 19.89 | 20.05 | 18.95 | 20.05 | 6,382 | +0.31(+1.55%) |
Mar 30, 2009 | 20.42 | 20.42 | 19.75 | 19.75 | 5,410 | -2.21(-10.05%) |
Mar 26, 2009 | 21.94 | 22.02 | 21.86 | 21.95 | 5,641 | +0.41(+1.91%) |
Mar 25, 2009 | 21.34 | 21.54 | 21.34 | 21.54 | 6,068 | +0.68(+3.28%) |
Mar 24, 2009 | 20.45 | 22.07 | 20.45 | 20.86 | 9,539 | +0.02(+0.08%) |
Mar 23, 2009 | 20.58 | 20.84 | 20.54 | 20.84 | 9,503 | +1.47(+7.60%) |
Mar 20, 2009 | 15.87 | 21.66 | 19.13 | 19.37 | 14,757 | -1.96(-9.20%) |
Mar 19, 2009 | 15.87 | 21.66 | 15.87 | 21.33 | 28,302 | +5.79(+37.26%) |
Mar 18, 2009 | 14.89 | 15.54 | 14.89 | 15.54 | 4,076 | +0.48(+3.21%) |
Mar 17, 2009 | 16.03 | 16.03 | 14.66 | 15.06 | 15,330 | +1.37(+10.00%) |
Mar 16, 2009 | 14.02 | 14.05 | 13.66 | 13.69 | 7,822 | +0.07(+0.53%) |
Mar 13, 2009 | 13.68 | 14.49 | 13.62 | 13.62 | 0 | +0.00(+0.00%) |
Mar 12, 2009 | 13.86 | 13.98 | 13.62 | 13.62 | 14,130 | -0.23(-1.69%) |
Mar 11, 2009 | 13.61 | 14.09 | 13.51 | 13.85 | 13,473 | +0.31(+2.32%) |
Mar 10, 2009 | 13.75 | 13.95 | 13.54 | 13.54 | 8,218 | -0.17(-1.26%) |
Mar 09, 2009 | 14.88 | 14.88 | 13.60 | 13.71 | 4,095 | -0.06(-0.44%) |
Mar 06, 2009 | 13.97 | 14.29 | 13.50 | 13.77 | 0 | -0.56(-3.93%) |
Mar 05, 2009 | 16.83 | 18.08 | 12.77 | 14.34 | 32,441 | -3.95(-21.59%) |
Mar 04, 2009 | 20.19 | 20.19 | 18.10 | 18.28 | 6,711 | -3.95(-17.75%) |
Mar 02, 2009 | 22.95 | 22.95 | 21.87 | 22.23 | 6,581 | -1.13(-4.83%) |
Feb 27, 2009 | 23.60 | 23.60 | 23.36 | 23.36 | 0 | -0.24(-1.02%) |
Feb 26, 2009 | 23.53 | 23.85 | 23.15 | 23.60 | 6,543 | -0.16(-0.68%) |
Feb 25, 2009 | 24.16 | 24.16 | 23.60 | 23.76 | 4,165 | -0.47(-1.93%) |
Feb 24, 2009 | 33.82 | 26.17 | 24.22 | 24.22 | 8,443 | -2.31(-8.71%) |
Feb 23, 2009 | 27.09 | 27.77 | 26.38 | 26.54 | 3,423 | -1.10(-3.99%) |
Feb 20, 2009 | 28.27 | 28.39 | 27.54 | 27.64 | 0 | -1.08(-3.76%) |
Feb 19, 2009 | 29.80 | 29.80 | 28.71 | 28.72 | 4,221 | -0.89(-3.02%) |
Feb 18, 2009 | 30.60 | 30.60 | 29.20 | 29.61 | 7,504 | -1.03(-3.36%) |
Feb 17, 2009 | 31.21 | 31.41 | 30.64 | 30.64 | 4,076 | -1.03(-3.25%) |
Feb 13, 2009 | 32.21 | 32.21 | 31.18 | 31.67 | 6,941 | -0.98(-3.01%) |
Feb 12, 2009 | 34.63 | 34.63 | 32.66 | 32.66 | 5,533 | -1.30(-3.82%) |
Feb 11, 2009 | 34.63 | 34.63 | 33.95 | 33.95 | 1,365 | -0.44(-1.29%) |
Feb 10, 2009 | 34.43 | 34.43 | 34.23 | 34.40 | 818 | -0.23(-0.67%) |
Feb 09, 2009 | 34.63 | 34.69 | 34.51 | 34.63 | 1,241 | -0.12(-0.35%) |
Feb 06, 2009 | 34.83 | 34.92 | 34.64 | 34.75 | 0 | +0.48(+1.39%) |
Feb 05, 2009 | 34.43 | 34.43 | 34.23 | 34.28 | 745 | -0.12(-0.35%) |
Feb 04, 2009 | 34.39 | 34.40 | 34.39 | 34.40 | 496 | +0.04(+0.12%) |
Feb 03, 2009 | 34.72 | 34.72 | 34.36 | 34.36 | 1,117 | -0.27(-0.79%) |