Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 12.42 | 12.72 | 11.99 | 12.23 | 29,345 | -0.18(-1.49%) |
Apr 29, 2009 | 12.60 | 12.79 | 12.23 | 12.42 | 49,522 | +0.12(+1.00%) |
Apr 28, 2009 | 13.83 | 14.08 | 11.99 | 12.29 | 106,960 | -2.03(-14.16%) |
Apr 27, 2009 | 14.69 | 14.75 | 13.83 | 14.32 | 16,523 | -0.12(-0.85%) |
Apr 24, 2009 | 14.51 | 14.57 | 14.14 | 14.44 | 27,472 | +0.31(+2.17%) |
Apr 23, 2009 | 14.32 | 14.69 | 13.85 | 14.14 | 13,833 | +0.18(+1.32%) |
Apr 22, 2009 | 13.22 | 13.95 | 13.09 | 13.95 | 13,801 | +0.68(+5.09%) |
Apr 21, 2009 | 13.22 | 13.46 | 12.91 | 13.28 | 9,082 | +0.25(+1.89%) |
Apr 20, 2009 | 13.65 | 13.65 | 12.91 | 13.03 | 8,358 | -0.37(-2.75%) |
Apr 17, 2009 | 13.09 | 13.58 | 13.09 | 13.40 | 54,005 | +0.18(+1.40%) |
Apr 16, 2009 | 13.22 | 13.70 | 12.91 | 13.22 | 34,565 | -0.06(-0.46%) |
Apr 15, 2009 | 13.40 | 13.83 | 12.35 | 13.28 | 10,246 | -0.06(-0.46%) |
Apr 14, 2009 | 13.89 | 14.07 | 12.85 | 13.34 | 10,182 | -0.25(-1.81%) |
Apr 13, 2009 | 13.65 | 13.95 | 13.09 | 13.58 | 9,321 | +0.43(+3.27%) |
Apr 09, 2009 | 13.03 | 13.58 | 12.79 | 13.15 | 3,990 | +0.25(+1.91%) |
Apr 08, 2009 | 12.54 | 12.97 | 12.29 | 12.91 | 5,537 | +0.49(+3.96%) |
Apr 07, 2009 | 12.60 | 13.09 | 11.99 | 12.42 | 11,309 | -0.18(-1.46%) |
Apr 06, 2009 | 13.03 | 13.15 | 12.42 | 12.60 | 7,633 | -0.37(-2.84%) |
Apr 03, 2009 | 13.15 | 13.15 | 12.35 | 12.97 | 11,587 | +0.12(+0.96%) |
Apr 02, 2009 | 12.97 | 13.34 | 12.29 | 12.85 | 12,337 | +0.49(+3.98%) |
Apr 01, 2009 | 12.60 | 12.60 | 11.78 | 12.35 | 9,238 | -0.06(-0.50%) |
Mar 31, 2009 | 13.15 | 13.65 | 11.99 | 12.42 | 17,445 | -0.49(-3.81%) |
Mar 30, 2009 | 13.77 | 14.14 | 12.48 | 12.91 | 9,926 | -1.60(-11.02%) |
Mar 26, 2009 | 14.51 | 14.94 | 14.38 | 14.51 | 3,050 | +0.43(+3.06%) |
Mar 25, 2009 | 14.44 | 15.00 | 13.52 | 14.08 | 8,273 | -0.06(-0.43%) |
Mar 24, 2009 | 14.32 | 14.94 | 13.83 | 14.14 | 13,841 | -0.31(-2.13%) |
Mar 23, 2009 | 14.26 | 14.44 | 14.26 | 14.44 | 6,640 | +0.74(+5.38%) |
Mar 20, 2009 | 15.18 | 15.49 | 13.09 | 13.71 | 11,683 | -1.66(-10.80%) |
Mar 19, 2009 | 15.67 | 15.67 | 15.12 | 15.37 | 2,555 | -0.31(-1.96%) |
Mar 18, 2009 | 16.17 | 16.41 | 14.63 | 15.67 | 6,138 | -0.31(-1.92%) |
Mar 17, 2009 | 17.21 | 17.21 | 15.92 | 15.98 | 11,701 | -0.61(-3.70%) |
Mar 16, 2009 | 15.74 | 16.96 | 15.37 | 16.60 | 16,974 | +1.41(+9.31%) |
Mar 13, 2009 | 14.44 | 15.61 | 14.26 | 15.18 | 0 | +1.11(+7.86%) |
Mar 12, 2009 | 12.91 | 15.92 | 12.60 | 14.08 | 20,518 | +1.17(+9.05%) |
Mar 11, 2009 | 13.15 | 13.65 | 12.66 | 12.91 | 6,207 | +0.12(+0.96%) |
Mar 10, 2009 | 12.60 | 12.90 | 12.48 | 12.79 | 11,295 | +0.37(+2.97%) |
Mar 09, 2009 | 11.86 | 12.79 | 11.86 | 12.42 | 4,664 | +0.12(+1.00%) |
Mar 06, 2009 | 12.42 | 13.46 | 11.37 | 12.29 | 0 | +0.25(+2.07%) |
Mar 05, 2009 | 12.91 | 12.91 | 11.68 | 12.04 | 5,909 | -0.99(-7.57%) |
Mar 04, 2009 | 13.58 | 13.83 | 12.48 | 13.03 | 11,738 | +1.72(+15.22%) |
Mar 02, 2009 | 12.42 | 12.72 | 10.14 | 11.31 | 18,799 | -1.78(-13.61%) |
Feb 27, 2009 | 13.15 | 13.83 | 13.09 | 13.09 | 0 | -0.55(-4.05%) |
Feb 26, 2009 | 13.89 | 14.20 | 13.52 | 13.65 | 6,350 | -0.18(-1.33%) |
Feb 25, 2009 | 14.32 | 14.63 | 13.83 | 13.83 | 4,979 | -0.61(-4.26%) |
Feb 24, 2009 | 13.22 | 14.44 | 13.22 | 14.44 | 16,896 | +0.86(+6.34%) |
Feb 23, 2009 | 13.77 | 14.32 | 13.28 | 13.58 | 10,249 | +0.31(+2.31%) |
Feb 20, 2009 | 14.69 | 14.69 | 12.29 | 13.28 | 56,121 | -2.09(-13.60%) |
Feb 19, 2009 | 17.03 | 17.54 | 13.95 | 15.37 | 55,915 | -2.21(-12.59%) |
Feb 18, 2009 | 19.61 | 19.67 | 17.03 | 17.58 | 54,363 | -2.46(-12.27%) |
Feb 17, 2009 | 21.51 | 21.64 | 18.93 | 20.04 | 48,892 | -1.35(-6.32%) |
Feb 13, 2009 | 21.21 | 22.13 | 21.21 | 21.39 | 16,324 | +0.18(+0.87%) |
Feb 12, 2009 | 21.64 | 21.64 | 20.71 | 21.21 | 23,894 | -0.58(-2.68%) |
Feb 11, 2009 | 21.08 | 21.94 | 20.59 | 21.79 | 18,909 | +0.83(+3.96%) |
Feb 10, 2009 | 22.07 | 23.66 | 20.96 | 20.96 | 15,845 | -0.55(-2.57%) |
Feb 09, 2009 | 21.39 | 22.07 | 21.21 | 21.51 | 3,282 | +0.00(+0.00%) |
Feb 06, 2009 | 21.33 | 21.57 | 20.90 | 21.51 | 8,232 | +0.37(+1.74%) |
Feb 05, 2009 | 21.14 | 21.45 | 20.28 | 21.14 | 7,168 | -0.06(-0.29%) |
Feb 04, 2009 | 21.14 | 21.51 | 20.90 | 21.21 | 8,524 | +0.31(+1.47%) |
Feb 03, 2009 | 21.08 | 21.45 | 20.59 | 20.90 | 5,471 | +0.12(+0.59%) |
Feb 02, 2009 | 21.33 | 21.33 | 20.28 | 20.78 | 6,035 | -0.12(-0.59%) |
Jan 30, 2009 | 21.08 | 21.45 | 20.59 | 20.90 | 0 | -0.06(-0.29%) |
Jan 29, 2009 | 21.51 | 21.70 | 20.71 | 20.96 | 12,283 | -0.61(-2.85%) |
Jan 28, 2009 | 21.45 | 22.07 | 21.02 | 21.57 | 26,079 | +0.12(+0.57%) |
Jan 27, 2009 | 21.70 | 21.82 | 20.90 | 21.45 | 17,927 | +0.31(+1.45%) |
Jan 26, 2009 | 19.98 | 21.82 | 19.61 | 21.14 | 50,042 | +1.54(+7.84%) |
Jan 23, 2009 | 19.18 | 19.61 | 17.89 | 19.61 | 18,408 | +0.43(+2.24%) |
Jan 22, 2009 | 19.42 | 19.79 | 18.81 | 19.18 | 3,204 | +0.00(+0.00%) |
Jan 21, 2009 | 19.24 | 19.73 | 19.12 | 19.18 | 1,805 | +0.06(+0.32%) |
Jan 20, 2009 | 19.98 | 20.35 | 18.44 | 19.12 | 6,129 | -1.35(-6.61%) |
Jan 16, 2009 | 20.96 | 21.21 | 20.16 | 20.47 | 4,441 | +0.37(+1.83%) |
Jan 15, 2009 | 19.55 | 20.41 | 19.24 | 20.10 | 10,459 | +0.61(+3.15%) |
Jan 14, 2009 | 20.04 | 20.22 | 19.24 | 19.48 | 4,311 | -0.68(-3.35%) |
Jan 13, 2009 | 19.61 | 20.16 | 19.30 | 20.16 | 4,659 | +0.68(+3.47%) |
Jan 12, 2009 | 21.76 | 21.82 | 19.12 | 19.48 | 14,560 | -1.97(-9.17%) |
Jan 09, 2009 | 22.50 | 22.50 | 21.27 | 21.45 | 9,068 | -0.68(-3.06%) |
Jan 08, 2009 | 21.88 | 22.31 | 21.57 | 22.13 | 5,134 | +0.49(+2.27%) |
Jan 07, 2009 | 21.21 | 22.01 | 21.08 | 21.64 | 5,452 | +0.31(+1.44%) |
Jan 06, 2009 | 21.21 | 23.05 | 20.90 | 21.33 | 18,758 | +1.54(+7.76%) |
Jan 05, 2009 | 22.25 | 22.25 | 19.79 | 19.79 | 46,387 | -1.72(-8.00%) |
Jan 02, 2009 | 17.70 | 21.88 | 17.70 | 21.51 | 0 | +3.93(+22.38%) |
Jan 01, 2009 | 14.01 | 17.89 | 13.83 | 17.58 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 14.01 | 17.89 | 13.83 | 17.58 | 115,126 | +3.20(+22.22%) |
Dec 30, 2008 | 14.38 | 14.63 | 13.34 | 14.38 | 16,280 | -0.12(-0.85%) |
Dec 29, 2008 | 14.75 | 15.31 | 14.08 | 14.51 | 15,813 | -0.25(-1.67%) |
Dec 26, 2008 | 15.37 | 15.49 | 13.83 | 14.75 | 13,742 | -0.55(-3.61%) |
Dec 24, 2008 | 15.06 | 15.31 | 14.94 | 15.31 | 6,060 | +0.31(+2.05%) |
Dec 23, 2008 | 15.49 | 16.10 | 14.26 | 15.00 | 17,765 | -0.37(-2.40%) |
Dec 22, 2008 | 15.49 | 15.67 | 14.26 | 15.37 | 27,916 | +0.00(+0.00%) |
Dec 19, 2008 | 16.23 | 17.95 | 15.37 | 15.37 | 23,599 | -0.74(-4.58%) |
Dec 18, 2008 | 18.44 | 18.44 | 16.10 | 16.10 | 14,749 | -1.66(-9.34%) |
Dec 17, 2008 | 16.84 | 17.89 | 16.60 | 17.76 | 30,711 | +0.61(+3.58%) |
Dec 16, 2008 | 17.58 | 17.89 | 15.67 | 17.15 | 38,822 | -0.55(-3.13%) |
Dec 15, 2008 | 19.48 | 20.28 | 17.21 | 17.70 | 24,758 | -1.72(-8.86%) |
Dec 12, 2008 | 19.36 | 19.73 | 17.95 | 19.42 | 12,870 | +0.06(+0.32%) |
Dec 11, 2008 | 19.30 | 19.79 | 18.44 | 19.36 | 14,189 | -0.18(-0.94%) |
Dec 10, 2008 | 17.95 | 19.55 | 16.41 | 19.55 | 189,106 | +2.34(+13.57%) |
Dec 09, 2008 | 14.94 | 17.64 | 14.69 | 17.21 | 69,853 | +1.84(+12.00%) |
Dec 08, 2008 | 15.80 | 15.80 | 15.06 | 15.37 | 23,728 | +0.61(+4.17%) |
Dec 05, 2008 | 15.28 | 15.28 | 14.57 | 14.75 | 9,919 | -0.61(-4.00%) |
Dec 04, 2008 | 15.55 | 15.55 | 15.06 | 15.37 | 11,285 | -0.18(-1.19%) |
Dec 03, 2008 | 15.55 | 16.04 | 15.49 | 15.55 | 6,586 | -0.49(-3.06%) |
Dec 02, 2008 | 16.84 | 16.84 | 15.67 | 16.04 | 7,739 | -0.25(-1.51%) |
Dec 01, 2008 | 16.17 | 17.15 | 16.17 | 16.29 | 5,169 | -0.06(-0.38%) |
Nov 28, 2008 | 15.86 | 16.60 | 15.86 | 16.35 | 5,201 | +0.68(+4.31%) |
Nov 26, 2008 | 15.80 | 16.17 | 15.18 | 15.67 | 21,637 | -0.06(-0.39%) |
Nov 25, 2008 | 16.10 | 16.23 | 15.49 | 15.74 | 11,816 | -0.06(-0.39%) |
Nov 24, 2008 | 15.31 | 15.80 | 14.87 | 15.80 | 8,348 | +0.55(+3.63%) |
Nov 21, 2008 | 16.47 | 16.47 | 15.24 | 15.24 | 12,444 | -0.80(-4.98%) |
Nov 20, 2008 | 15.80 | 16.72 | 15.61 | 16.04 | 10,718 | -0.68(-4.04%) |
Nov 19, 2008 | 18.07 | 18.07 | 16.10 | 16.72 | 13,804 | -2.03(-10.82%) |
Nov 18, 2008 | 18.75 | 19.05 | 18.62 | 18.75 | 6,879 | +0.00(+0.00%) |
Nov 17, 2008 | 18.62 | 18.99 | 18.13 | 18.75 | 8,158 | +0.31(+1.67%) |
Nov 14, 2008 | 18.19 | 19.73 | 18.13 | 18.44 | 35,374 | -0.68(-3.54%) |
Nov 13, 2008 | 19.98 | 19.98 | 18.32 | 19.12 | 15,895 | +1.91(+11.07%) |
Nov 12, 2008 | 18.87 | 19.05 | 17.08 | 17.21 | 11,123 | -1.66(-8.79%) |
Nov 11, 2008 | 19.73 | 20.04 | 18.44 | 18.87 | 14,215 | -1.84(-8.90%) |
Nov 10, 2008 | 20.59 | 21.02 | 20.53 | 20.71 | 15,036 | +0.37(+1.81%) |
Nov 07, 2008 | 20.90 | 20.90 | 20.04 | 20.35 | 7,531 | +0.21(+1.04%) |
Nov 06, 2008 | 21.02 | 21.02 | 20.10 | 20.14 | 7,738 | -0.64(-3.08%) |
Nov 05, 2008 | 20.90 | 21.02 | 20.16 | 20.78 | 8,396 | +0.12(+0.60%) |
Nov 04, 2008 | 19.48 | 21.14 | 18.56 | 20.65 | 14,982 | +2.09(+11.26%) |
Nov 03, 2008 | 18.62 | 18.75 | 18.13 | 18.56 | 49,698 | -0.37(-1.95%) |
Oct 31, 2008 | 18.50 | 19.55 | 18.44 | 18.93 | 16,953 | +0.49(+2.67%) |
Oct 30, 2008 | 18.44 | 20.28 | 18.38 | 18.44 | 37,982 | +0.61(+3.45%) |
Oct 29, 2008 | 18.99 | 19.85 | 17.83 | 17.83 | 15,451 | -1.66(-8.52%) |
Oct 28, 2008 | 20.47 | 20.47 | 18.99 | 19.48 | 9,309 | -0.25(-1.25%) |
Oct 27, 2008 | 20.53 | 20.53 | 19.61 | 19.73 | 2,713 | -0.92(-4.46%) |
Oct 24, 2008 | 20.65 | 22.19 | 20.65 | 20.65 | 5,724 | -2.09(-9.19%) |
Oct 23, 2008 | 24.59 | 24.59 | 22.68 | 22.74 | 12,907 | -1.54(-6.33%) |
Oct 22, 2008 | 25.20 | 25.20 | 24.22 | 24.28 | 5,918 | -0.25(-1.00%) |
Oct 21, 2008 | 23.42 | 24.53 | 23.42 | 24.53 | 2,936 | +1.17(+5.00%) |
Oct 20, 2008 | 23.36 | 23.48 | 21.88 | 23.36 | 7,662 | +0.55(+2.43%) |
Oct 17, 2008 | 23.54 | 23.54 | 20.47 | 22.80 | 12,717 | -0.55(-2.37%) |
Oct 16, 2008 | 24.53 | 24.53 | 23.05 | 23.36 | 5,415 | -0.68(-2.81%) |
Oct 15, 2008 | 26.18 | 26.18 | 23.66 | 24.03 | 11,071 | -1.72(-6.68%) |
Oct 14, 2008 | 26.37 | 26.62 | 24.89 | 25.75 | 25,815 | +0.80(+3.20%) |
Oct 13, 2008 | 22.87 | 25.82 | 22.87 | 24.96 | 20,494 | +2.27(+10.03%) |
Oct 10, 2008 | 24.83 | 24.83 | 19.44 | 22.68 | 16,147 | -2.64(-10.44%) |
Oct 09, 2008 | 24.34 | 26.43 | 24.34 | 25.32 | 15,139 | +1.29(+5.37%) |
Oct 08, 2008 | 26.98 | 26.98 | 22.19 | 24.03 | 43,030 | -3.93(-14.07%) |
Oct 07, 2008 | 29.87 | 30.24 | 27.41 | 27.97 | 11,400 | -2.15(-7.14%) |
Oct 06, 2008 | 35.34 | 36.02 | 29.81 | 30.12 | 20,550 | -6.15(-16.95%) |
Oct 03, 2008 | 37.43 | 37.49 | 35.71 | 36.27 | 54,639 | -1.11(-2.96%) |
Oct 02, 2008 | 38.11 | 38.48 | 35.59 | 37.37 | 10,699 | -1.35(-3.49%) |
Oct 01, 2008 | 39.09 | 39.40 | 37.86 | 38.72 | 5,686 | -0.43(-1.10%) |
Sep 30, 2008 | 39.95 | 39.95 | 38.48 | 39.15 | 8,000 | -0.61(-1.55%) |
Sep 29, 2008 | 37.80 | 42.23 | 37.80 | 39.77 | 14,704 | +0.86(+2.21%) |
Sep 26, 2008 | 40.26 | 40.26 | 38.91 | 38.91 | 0 | -0.74(-1.86%) |
Sep 25, 2008 | 39.22 | 40.08 | 39.15 | 39.65 | 17,123 | +0.68(+1.73%) |
Sep 24, 2008 | 41.18 | 41.18 | 38.42 | 38.97 | 15,372 | -0.86(-2.16%) |
Sep 23, 2008 | 40.88 | 41.49 | 39.34 | 39.83 | 10,590 | -1.05(-2.56%) |
Sep 22, 2008 | 43.09 | 43.09 | 39.95 | 40.88 | 7,823 | -1.66(-3.90%) |
Sep 19, 2008 | 43.15 | 43.15 | 41.37 | 42.53 | 0 | +0.06(+0.14%) |
Sep 18, 2008 | 41.74 | 43.03 | 40.01 | 42.47 | 13,924 | +0.98(+2.37%) |
Sep 17, 2008 | 43.03 | 43.03 | 41.24 | 41.49 | 7,885 | -1.11(-2.60%) |
Sep 16, 2008 | 42.41 | 42.66 | 38.72 | 42.60 | 8,456 | +0.06(+0.14%) |
Sep 15, 2008 | 42.29 | 42.72 | 41.43 | 42.53 | 8,031 | -0.37(-0.86%) |
Sep 12, 2008 | 42.35 | 42.97 | 42.10 | 42.90 | 9,506 | +0.33(+0.77%) |
Sep 11, 2008 | 41.80 | 43.03 | 41.55 | 42.58 | 7,559 | -0.08(-0.19%) |
Sep 10, 2008 | 43.09 | 43.46 | 41.61 | 42.66 | 13,928 | -0.55(-1.28%) |
Sep 09, 2008 | 44.38 | 44.38 | 42.97 | 43.21 | 7,069 | -1.11(-2.50%) |
Sep 08, 2008 | 45.30 | 45.30 | 43.27 | 44.32 | 14,432 | -0.12(-0.28%) |
Sep 05, 2008 | 44.19 | 44.69 | 43.27 | 44.44 | 0 | -0.06(-0.14%) |
Sep 04, 2008 | 44.19 | 44.93 | 43.70 | 44.50 | 5,871 | -0.06(-0.14%) |
Sep 03, 2008 | 43.95 | 44.56 | 43.70 | 44.56 | 10,039 | +0.61(+1.40%) |
Sep 02, 2008 | 44.87 | 44.87 | 43.76 | 43.95 | 15,921 | +0.18(+0.42%) |
Aug 29, 2008 | 43.64 | 44.26 | 43.64 | 43.76 | 0 | +0.18(+0.42%) |
Aug 28, 2008 | 43.64 | 43.64 | 43.33 | 43.58 | 15,984 | -0.06(-0.14%) |
Aug 27, 2008 | 43.58 | 44.19 | 43.52 | 43.64 | 141,401 | -0.31(-0.70%) |
Aug 26, 2008 | 44.56 | 44.75 | 43.46 | 43.95 | 10,860 | -0.31(-0.69%) |
Aug 25, 2008 | 46.04 | 46.04 | 44.19 | 44.26 | 21,995 | -1.33(-2.91%) |
Aug 22, 2008 | 45.49 | 45.58 | 44.81 | 45.58 | 0 | +0.77(+1.73%) |
Aug 21, 2008 | 45.42 | 45.67 | 44.56 | 44.81 | 15,345 | -0.43(-0.95%) |
Aug 20, 2008 | 44.62 | 45.49 | 44.56 | 45.24 | 11,464 | +0.06(+0.14%) |
Aug 19, 2008 | 44.81 | 45.42 | 44.01 | 45.18 | 9,440 | +0.06(+0.14%) |
Aug 18, 2008 | 48.01 | 49.48 | 43.95 | 45.12 | 9,436 | -1.84(-3.93%) |