Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 20.50 | 20.80 | 19.79 | 19.80 | 145,840 | -1.04(-4.99%) |
Apr 29, 2009 | 20.20 | 21.19 | 20.07 | 20.84 | 235,714 | +1.01(+5.09%) |
Apr 28, 2009 | 19.35 | 19.97 | 18.93 | 19.83 | 147,040 | +0.40(+2.06%) |
Apr 27, 2009 | 19.85 | 19.95 | 19.37 | 19.43 | 113,369 | -0.60(-3.00%) |
Apr 24, 2009 | 19.85 | 20.09 | 19.26 | 20.03 | 301,680 | +0.60(+3.09%) |
Apr 23, 2009 | 19.55 | 20.25 | 19.04 | 19.43 | 416,588 | -0.06(-0.31%) |
Apr 22, 2009 | 19.09 | 19.75 | 18.99 | 19.49 | 168,828 | +0.22(+1.14%) |
Apr 21, 2009 | 19.56 | 20.44 | 18.82 | 19.27 | 194,536 | -0.55(-2.77%) |
Apr 20, 2009 | 19.01 | 20.10 | 19.00 | 19.82 | 258,762 | +0.76(+3.99%) |
Apr 17, 2009 | 19.71 | 19.97 | 18.85 | 19.06 | 342,133 | -0.74(-3.74%) |
Apr 16, 2009 | 21.21 | 21.49 | 19.50 | 19.80 | 281,622 | -1.59(-7.43%) |
Apr 15, 2009 | 21.35 | 22.00 | 21.21 | 21.39 | 109,573 | +0.04(+0.19%) |
Apr 14, 2009 | 21.27 | 21.90 | 20.94 | 21.35 | 125,426 | -0.20(-0.93%) |
Apr 13, 2009 | 22.00 | 22.22 | 21.55 | 21.55 | 165,882 | +0.36(+1.70%) |
Apr 09, 2009 | 21.47 | 21.66 | 20.85 | 21.19 | 147,986 | +0.13(+0.62%) |
Apr 08, 2009 | 20.17 | 21.40 | 20.10 | 21.06 | 237,126 | +0.53(+2.58%) |
Apr 07, 2009 | 20.16 | 21.21 | 20.10 | 20.53 | 253,239 | +0.53(+2.65%) |
Apr 06, 2009 | 20.27 | 20.52 | 19.51 | 20.00 | 397,866 | -1.33(-6.24%) |
Apr 03, 2009 | 22.37 | 22.91 | 21.15 | 21.33 | 314,207 | -1.42(-6.24%) |
Apr 02, 2009 | 23.09 | 23.30 | 22.00 | 22.75 | 325,449 | -1.05(-4.41%) |
Apr 01, 2009 | 22.83 | 23.90 | 22.45 | 23.80 | 298,239 | +1.15(+5.08%) |
Mar 31, 2009 | 23.07 | 23.50 | 21.82 | 22.65 | 269,119 | +0.07(+0.31%) |
Mar 30, 2009 | 21.94 | 23.73 | 21.56 | 22.58 | 423,018 | -0.57(-2.46%) |
Mar 26, 2009 | 23.65 | 24.08 | 23.09 | 23.15 | 311,603 | -0.38(-1.61%) |
Mar 25, 2009 | 23.11 | 24.40 | 22.81 | 23.53 | 402,308 | +0.29(+1.25%) |
Mar 24, 2009 | 21.41 | 23.73 | 21.41 | 23.24 | 364,763 | +0.49(+2.15%) |
Mar 23, 2009 | 23.00 | 23.60 | 22.55 | 22.75 | 431,218 | -0.23(-1.00%) |
Mar 20, 2009 | 22.83 | 23.32 | 22.28 | 22.98 | 585,536 | +0.05(+0.22%) |
Mar 19, 2009 | 21.99 | 23.00 | 20.85 | 22.93 | 654,293 | +1.68(+7.91%) |
Mar 18, 2009 | 18.78 | 21.31 | 18.07 | 21.25 | 550,433 | +2.20(+11.55%) |
Mar 17, 2009 | 19.29 | 19.34 | 18.39 | 19.05 | 259,719 | -0.20(-1.04%) |
Mar 16, 2009 | 19.37 | 19.50 | 18.80 | 19.25 | 227,134 | -0.29(-1.48%) |
Mar 13, 2009 | 18.82 | 19.80 | 18.65 | 19.54 | 0 | +0.81(+4.32%) |
Mar 12, 2009 | 17.93 | 18.77 | 17.59 | 18.73 | 384,389 | +1.04(+5.88%) |
Mar 11, 2009 | 17.01 | 18.10 | 17.01 | 17.69 | 519,050 | +0.80(+4.74%) |
Mar 10, 2009 | 17.57 | 17.57 | 16.62 | 16.89 | 442,952 | -0.34(-1.97%) |
Mar 09, 2009 | 17.47 | 17.95 | 16.70 | 17.23 | 338,246 | -0.52(-2.93%) |
Mar 06, 2009 | 18.96 | 19.00 | 17.58 | 17.75 | 0 | -1.01(-5.38%) |
Mar 05, 2009 | 17.08 | 18.80 | 17.04 | 18.76 | 333,668 | +1.76(+10.35%) |
Mar 04, 2009 | 17.18 | 17.54 | 16.84 | 17.00 | 268,279 | +0.97(+6.05%) |
Mar 02, 2009 | 16.78 | 17.16 | 15.68 | 16.03 | 388,602 | -0.90(-5.32%) |
Feb 27, 2009 | 17.39 | 18.00 | 16.77 | 16.93 | 0 | -0.37(-2.14%) |
Feb 26, 2009 | 16.57 | 17.75 | 16.05 | 17.30 | 359,182 | +0.46(+2.73%) |
Feb 25, 2009 | 16.72 | 17.63 | 16.65 | 16.84 | 451,291 | +0.06(+0.36%) |
Feb 24, 2009 | 18.23 | 18.54 | 16.44 | 16.78 | 653,514 | -1.84(-9.88%) |
Feb 23, 2009 | 18.49 | 19.63 | 17.71 | 18.62 | 588,238 | -0.05(-0.27%) |
Feb 20, 2009 | 17.48 | 19.15 | 17.25 | 18.67 | 613,819 | +1.56(+9.12%) |
Feb 19, 2009 | 18.07 | 18.42 | 17.11 | 17.11 | 472,284 | -1.09(-5.99%) |
Feb 18, 2009 | 17.69 | 18.43 | 16.98 | 18.20 | 410,510 | +0.66(+3.76%) |
Feb 17, 2009 | 16.61 | 18.00 | 16.61 | 17.54 | 997,411 | +1.19(+7.28%) |
Feb 13, 2009 | 15.28 | 16.85 | 15.00 | 16.35 | 438,655 | +1.04(+6.79%) |
Feb 12, 2009 | 15.25 | 15.52 | 14.75 | 15.31 | 306,284 | -0.20(-1.29%) |
Feb 11, 2009 | 13.80 | 15.51 | 13.63 | 15.51 | 610,867 | +1.81(+13.21%) |
Feb 10, 2009 | 14.27 | 14.48 | 13.68 | 13.70 | 160,861 | -0.04(-0.29%) |
Feb 09, 2009 | 14.30 | 14.30 | 13.63 | 13.74 | 150,683 | -0.59(-4.12%) |
Feb 06, 2009 | 13.71 | 14.33 | 13.50 | 14.33 | 146,676 | +0.43(+3.09%) |
Feb 05, 2009 | 13.75 | 14.00 | 13.50 | 13.90 | 136,862 | +0.30(+2.21%) |
Feb 04, 2009 | 13.00 | 13.75 | 13.00 | 13.60 | 137,766 | +0.60(+4.62%) |
Feb 03, 2009 | 13.62 | 13.63 | 12.88 | 13.00 | 155,697 | +0.05(+0.39%) |