Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 18.57 | 20.91 | 18.57 | 19.73 | 2,400,992 | +1.55(+8.51%) |
Apr 29, 2009 | 17.96 | 18.41 | 17.78 | 18.18 | 980,933 | +0.35(+1.97%) |
Apr 28, 2009 | 17.39 | 18.17 | 17.39 | 17.83 | 561,221 | +0.20(+1.14%) |
Apr 27, 2009 | 17.42 | 17.80 | 17.36 | 17.63 | 893,316 | -0.05(-0.28%) |
Apr 24, 2009 | 17.86 | 18.02 | 17.38 | 17.68 | 927,796 | +0.05(+0.28%) |
Apr 23, 2009 | 17.86 | 18.07 | 17.10 | 17.63 | 1,533,430 | -0.16(-0.89%) |
Apr 22, 2009 | 18.30 | 18.84 | 17.67 | 17.79 | 2,005,747 | -0.86(-4.62%) |
Apr 21, 2009 | 17.92 | 18.68 | 17.60 | 18.65 | 2,284,352 | +0.69(+3.82%) |
Apr 20, 2009 | 18.21 | 18.63 | 17.93 | 17.96 | 1,155,917 | -0.68(-3.64%) |
Apr 17, 2009 | 19.50 | 19.50 | 18.37 | 18.64 | 1,593,897 | -0.79(-4.05%) |
Apr 16, 2009 | 19.74 | 19.84 | 18.82 | 19.43 | 1,370,764 | -0.16(-0.81%) |
Apr 15, 2009 | 18.62 | 19.63 | 18.46 | 19.59 | 1,118,006 | +0.89(+4.74%) |
Apr 14, 2009 | 19.60 | 19.60 | 18.65 | 18.70 | 1,143,109 | -1.18(-5.93%) |
Apr 13, 2009 | 19.83 | 20.10 | 19.47 | 19.88 | 926,406 | -0.16(-0.79%) |
Apr 09, 2009 | 20.20 | 20.21 | 19.47 | 20.04 | 1,366,098 | +0.34(+1.74%) |
Apr 08, 2009 | 19.60 | 20.01 | 19.38 | 19.70 | 697,395 | +0.21(+1.07%) |
Apr 07, 2009 | 20.00 | 20.13 | 19.48 | 19.49 | 839,772 | -0.45(-2.27%) |
Apr 06, 2009 | 19.95 | 20.12 | 19.35 | 19.94 | 656,026 | -0.35(-1.73%) |
Apr 03, 2009 | 19.66 | 20.32 | 19.39 | 20.29 | 985,526 | +0.59(+2.97%) |
Apr 02, 2009 | 19.40 | 19.86 | 19.04 | 19.71 | 1,178,852 | +0.74(+3.93%) |
Apr 01, 2009 | 18.39 | 19.16 | 18.35 | 18.96 | 1,435,990 | +0.17(+0.89%) |
Mar 31, 2009 | 18.45 | 19.02 | 18.04 | 18.79 | 957,342 | +0.64(+3.55%) |
Mar 30, 2009 | 18.53 | 18.65 | 18.07 | 18.15 | 963,145 | -1.35(-6.91%) |
Mar 26, 2009 | 19.54 | 19.70 | 18.89 | 19.50 | 890,967 | +0.24(+1.26%) |
Mar 25, 2009 | 19.36 | 19.40 | 18.20 | 19.25 | 711,694 | +0.64(+3.42%) |
Mar 24, 2009 | 19.14 | 19.57 | 18.55 | 18.62 | 989,899 | -0.97(-4.96%) |
Mar 23, 2009 | 18.50 | 19.60 | 18.49 | 19.59 | 1,102,514 | +1.48(+8.18%) |
Mar 20, 2009 | 18.78 | 19.00 | 18.09 | 18.11 | 962,549 | -0.97(-5.09%) |
Mar 19, 2009 | 19.66 | 19.93 | 18.62 | 19.08 | 950,926 | -0.44(-2.23%) |
Mar 18, 2009 | 18.61 | 19.55 | 18.26 | 19.51 | 1,082,022 | +0.90(+4.81%) |
Mar 17, 2009 | 17.41 | 18.63 | 17.34 | 18.62 | 800,599 | +1.24(+7.13%) |
Mar 16, 2009 | 17.71 | 18.18 | 17.31 | 17.38 | 1,102,048 | -0.19(-1.09%) |
Mar 13, 2009 | 17.57 | 17.74 | 17.30 | 17.57 | 0 | +0.01(+0.05%) |
Mar 12, 2009 | 16.48 | 17.72 | 16.22 | 17.56 | 995,987 | +1.04(+6.28%) |
Mar 11, 2009 | 16.73 | 16.84 | 16.20 | 16.53 | 1,105,354 | -0.17(-1.00%) |
Mar 10, 2009 | 15.73 | 16.71 | 15.58 | 16.69 | 1,062,750 | +1.13(+7.26%) |
Mar 09, 2009 | 15.93 | 16.01 | 15.45 | 15.56 | 753,762 | -0.58(-3.58%) |
Mar 06, 2009 | 16.21 | 16.50 | 15.76 | 16.14 | 0 | +0.01(+0.05%) |
Mar 05, 2009 | 16.69 | 16.97 | 16.09 | 16.13 | 395,653 | -0.92(-5.40%) |
Mar 04, 2009 | 17.09 | 17.32 | 16.64 | 17.05 | 888,196 | -0.23(-1.31%) |
Mar 02, 2009 | 17.73 | 18.06 | 17.25 | 17.28 | 1,464,582 | -0.95(-5.23%) |
Feb 27, 2009 | 17.96 | 18.61 | 17.65 | 18.23 | 0 | +0.18(+0.97%) |
Feb 26, 2009 | 18.41 | 18.61 | 17.89 | 18.06 | 846,004 | -0.18(-0.96%) |
Feb 25, 2009 | 18.95 | 18.95 | 17.86 | 18.23 | 1,002,443 | -0.93(-4.85%) |
Feb 24, 2009 | 17.78 | 19.21 | 17.61 | 19.16 | 1,450,566 | +1.70(+9.73%) |
Feb 23, 2009 | 18.51 | 18.52 | 17.35 | 17.46 | 1,216,690 | -0.85(-4.62%) |
Feb 20, 2009 | 17.67 | 18.68 | 17.57 | 18.31 | 1,308,804 | +0.37(+2.05%) |
Feb 19, 2009 | 18.43 | 18.50 | 17.93 | 17.94 | 715,190 | -0.31(-1.70%) |
Feb 18, 2009 | 18.30 | 18.58 | 17.99 | 18.25 | 701,745 | -0.06(-0.32%) |
Feb 17, 2009 | 18.67 | 19.00 | 17.79 | 18.31 | 1,098,444 | -0.91(-4.75%) |
Feb 13, 2009 | 19.99 | 20.22 | 19.06 | 19.22 | 919,002 | -0.90(-4.49%) |
Feb 12, 2009 | 19.44 | 20.23 | 19.10 | 20.12 | 721,379 | +0.25(+1.26%) |
Feb 11, 2009 | 19.47 | 19.91 | 19.25 | 19.87 | 683,742 | +0.41(+2.11%) |
Feb 10, 2009 | 20.10 | 20.59 | 19.29 | 19.46 | 1,258,556 | -0.76(-3.76%) |
Feb 09, 2009 | 19.72 | 20.42 | 19.59 | 20.22 | 857,233 | +0.48(+2.42%) |
Feb 06, 2009 | 19.25 | 19.80 | 18.86 | 19.75 | 1,122,556 | +0.90(+4.80%) |
Feb 05, 2009 | 17.96 | 19.26 | 17.91 | 18.84 | 1,103,106 | +0.64(+3.54%) |
Feb 04, 2009 | 18.31 | 18.39 | 17.73 | 18.20 | 1,282,690 | -0.05(-0.28%) |
Feb 03, 2009 | 18.32 | 18.40 | 17.80 | 18.25 | 789,027 | +0.04(+0.23%) |