Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 19.33 | 19.33 | 18.87 | 18.91 | 66,241 | +0.25(+1.34%) |
Apr 29, 2009 | 18.11 | 18.77 | 18.11 | 18.66 | 69,197 | +0.58(+3.20%) |
Apr 28, 2009 | 18.19 | 18.59 | 17.84 | 18.08 | 136,877 | -0.63(-3.39%) |
Apr 27, 2009 | 18.67 | 19.06 | 18.62 | 18.72 | 110,596 | -1.45(-7.17%) |
Apr 24, 2009 | 19.85 | 20.36 | 19.79 | 20.17 | 52,500 | +0.83(+4.32%) |
Apr 23, 2009 | 19.51 | 19.84 | 19.10 | 19.33 | 197,096 | -0.41(-2.06%) |
Apr 22, 2009 | 19.83 | 20.31 | 19.63 | 19.74 | 113,024 | -1.24(-5.92%) |
Apr 21, 2009 | 20.70 | 21.14 | 20.45 | 20.98 | 172,493 | +2.16(+11.47%) |
Apr 20, 2009 | 18.87 | 19.04 | 18.74 | 18.82 | 77,173 | +0.08(+0.42%) |
Apr 17, 2009 | 18.88 | 18.97 | 18.71 | 18.74 | 54,457 | -0.55(-2.86%) |
Apr 16, 2009 | 19.42 | 19.44 | 18.92 | 19.29 | 60,215 | -0.57(-2.86%) |
Apr 15, 2009 | 19.92 | 19.92 | 19.30 | 19.86 | 69,274 | +0.56(+2.91%) |
Apr 14, 2009 | 19.34 | 19.60 | 19.01 | 19.30 | 188,213 | +0.95(+5.15%) |
Apr 13, 2009 | 18.17 | 18.66 | 18.09 | 18.35 | 70,342 | +0.50(+2.81%) |
Apr 09, 2009 | 17.67 | 17.92 | 17.57 | 17.85 | 28,671 | +0.94(+5.56%) |
Apr 08, 2009 | 16.56 | 17.03 | 16.56 | 16.91 | 62,506 | +0.50(+3.05%) |
Apr 07, 2009 | 17.14 | 17.25 | 16.32 | 16.41 | 86,424 | -0.78(-4.53%) |
Apr 06, 2009 | 16.97 | 17.31 | 16.87 | 17.19 | 58,691 | -0.04(-0.26%) |
Apr 03, 2009 | 17.67 | 17.67 | 16.69 | 17.23 | 61,741 | +0.33(+1.98%) |
Apr 02, 2009 | 16.73 | 17.24 | 16.56 | 16.90 | 117,621 | +1.20(+7.66%) |
Apr 01, 2009 | 15.20 | 15.71 | 15.17 | 15.70 | 136,103 | +2.00(+14.58%) |
Mar 31, 2009 | 13.79 | 13.79 | 13.50 | 13.70 | 47,423 | -0.06(-0.40%) |
Mar 30, 2009 | 13.91 | 13.91 | 13.38 | 13.76 | 132,629 | -0.75(-5.18%) |
Mar 26, 2009 | 14.27 | 14.61 | 14.12 | 14.51 | 74,912 | +0.24(+1.72%) |
Mar 25, 2009 | 14.04 | 14.47 | 13.90 | 14.26 | 76,170 | +0.26(+1.83%) |
Mar 24, 2009 | 14.14 | 14.28 | 13.88 | 14.01 | 41,812 | -0.38(-2.63%) |
Mar 23, 2009 | 14.04 | 14.42 | 14.01 | 14.38 | 23,966 | +1.26(+9.63%) |
Mar 20, 2009 | 13.44 | 13.44 | 12.89 | 13.12 | 46,265 | -0.48(-3.56%) |
Mar 19, 2009 | 13.59 | 13.69 | 13.37 | 13.60 | 51,851 | +0.01(+0.04%) |
Mar 18, 2009 | 13.73 | 13.81 | 13.20 | 13.60 | 53,799 | +0.02(+0.16%) |
Mar 17, 2009 | 13.25 | 13.58 | 13.00 | 13.58 | 34,002 | +0.52(+4.01%) |
Mar 16, 2009 | 13.23 | 13.55 | 13.01 | 13.05 | 46,319 | +0.14(+1.08%) |
Mar 13, 2009 | 13.09 | 13.09 | 12.68 | 12.91 | 0 | -0.17(-1.32%) |
Mar 12, 2009 | 12.55 | 13.10 | 12.26 | 13.09 | 35,551 | +0.39(+3.07%) |
Mar 11, 2009 | 11.97 | 13.04 | 11.96 | 12.70 | 50,562 | -0.48(-3.67%) |
Mar 10, 2009 | 12.69 | 13.19 | 12.69 | 13.18 | 37,445 | +0.90(+7.29%) |
Mar 09, 2009 | 12.38 | 12.69 | 12.20 | 12.29 | 23,968 | -0.24(-1.91%) |
Mar 06, 2009 | 12.60 | 12.89 | 12.27 | 12.53 | 0 | +0.05(+0.40%) |
Mar 05, 2009 | 11.95 | 12.76 | 11.95 | 12.48 | 152,232 | -0.76(-5.76%) |
Mar 04, 2009 | 12.78 | 13.38 | 12.74 | 13.24 | 253,329 | +1.55(+13.23%) |
Mar 02, 2009 | 12.10 | 12.19 | 11.55 | 11.69 | 129,786 | -0.88(-7.04%) |
Feb 27, 2009 | 12.61 | 12.72 | 12.38 | 12.58 | 0 | -0.25(-1.95%) |
Feb 26, 2009 | 13.32 | 13.32 | 12.74 | 12.83 | 114,904 | -0.87(-6.34%) |
Feb 25, 2009 | 13.69 | 13.87 | 13.36 | 13.69 | 50,679 | -0.07(-0.49%) |
Feb 24, 2009 | 13.29 | 13.87 | 13.14 | 13.76 | 90,276 | +0.46(+3.43%) |
Feb 23, 2009 | 13.84 | 14.05 | 13.30 | 13.30 | 59,228 | -0.35(-2.57%) |
Feb 20, 2009 | 13.62 | 13.80 | 13.44 | 13.65 | 32,650 | -0.20(-1.45%) |
Feb 19, 2009 | 13.94 | 14.38 | 13.81 | 13.86 | 84,386 | +0.18(+1.34%) |
Feb 18, 2009 | 13.65 | 13.87 | 13.56 | 13.67 | 50,649 | +0.24(+1.78%) |
Feb 17, 2009 | 13.88 | 13.88 | 13.42 | 13.43 | 57,072 | -0.90(-6.29%) |
Feb 13, 2009 | 14.14 | 14.40 | 14.14 | 14.33 | 110,758 | +0.49(+3.54%) |
Feb 12, 2009 | 13.64 | 13.84 | 13.14 | 13.84 | 56,518 | -0.32(-2.24%) |
Feb 11, 2009 | 14.36 | 14.36 | 13.82 | 14.16 | 61,807 | -0.12(-0.86%) |
Feb 10, 2009 | 14.67 | 14.77 | 13.82 | 14.28 | 63,040 | -0.67(-4.50%) |
Feb 09, 2009 | 14.73 | 15.07 | 14.63 | 14.96 | 45,142 | +0.06(+0.37%) |
Feb 06, 2009 | 14.35 | 14.95 | 14.35 | 14.90 | 89,356 | +0.24(+1.63%) |
Feb 05, 2009 | 14.03 | 14.71 | 13.93 | 14.66 | 139,030 | +0.86(+6.25%) |
Feb 04, 2009 | 13.60 | 13.86 | 13.55 | 13.80 | 56,351 | +0.50(+3.77%) |
Feb 03, 2009 | 12.95 | 13.30 | 12.88 | 13.30 | 44,885 | +0.68(+5.43%) |