Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 24.19 | 25.54 | 24.00 | 24.19 | 9,630 | +0.58(+2.47%) |
Apr 29, 2009 | 23.59 | 23.93 | 23.17 | 23.61 | 13,050 | +0.65(+2.85%) |
Apr 28, 2009 | 22.11 | 23.07 | 22.02 | 22.96 | 14,062 | +0.55(+2.44%) |
Apr 27, 2009 | 22.71 | 22.71 | 22.01 | 22.41 | 6,439 | -0.52(-2.27%) |
Apr 24, 2009 | 23.30 | 23.87 | 22.93 | 22.93 | 15,393 | -0.49(-2.10%) |
Apr 23, 2009 | 22.48 | 23.42 | 22.01 | 23.42 | 12,328 | +0.93(+4.14%) |
Apr 22, 2009 | 23.00 | 23.00 | 21.50 | 22.49 | 24,991 | -1.12(-4.74%) |
Apr 21, 2009 | 23.05 | 23.88 | 22.54 | 23.61 | 18,135 | +0.82(+3.62%) |
Apr 20, 2009 | 23.78 | 23.79 | 22.31 | 22.79 | 12,306 | -1.16(-4.86%) |
Apr 17, 2009 | 24.28 | 24.28 | 23.74 | 23.95 | 4,544 | -0.12(-0.48%) |
Apr 16, 2009 | 24.56 | 24.56 | 24.07 | 24.07 | 4,017 | -0.31(-1.29%) |
Apr 15, 2009 | 25.09 | 25.45 | 24.38 | 24.38 | 8,035 | -0.93(-3.68%) |
Apr 14, 2009 | 23.78 | 25.31 | 23.78 | 25.31 | 7,103 | +1.30(+5.41%) |
Apr 13, 2009 | 23.94 | 24.24 | 23.78 | 24.01 | 10,803 | -0.15(-0.63%) |
Apr 09, 2009 | 24.14 | 25.54 | 23.78 | 24.17 | 23,029 | +0.39(+1.66%) |
Apr 08, 2009 | 23.72 | 24.68 | 23.09 | 23.77 | 9,597 | +0.08(+0.32%) |
Apr 07, 2009 | 23.77 | 24.24 | 23.66 | 23.70 | 3,571 | -0.90(-3.66%) |
Apr 06, 2009 | 24.90 | 24.90 | 24.24 | 24.60 | 3,823 | -0.47(-1.89%) |
Apr 03, 2009 | 25.38 | 25.59 | 24.41 | 25.07 | 15,404 | -0.52(-2.03%) |
Apr 02, 2009 | 24.19 | 26.42 | 24.19 | 25.59 | 18,185 | +1.94(+8.22%) |
Apr 01, 2009 | 23.74 | 24.19 | 22.05 | 23.65 | 34,868 | +0.36(+1.54%) |
Mar 31, 2009 | 22.62 | 23.29 | 22.40 | 23.29 | 7,201 | +1.25(+5.65%) |
Mar 30, 2009 | 22.97 | 22.97 | 21.95 | 22.04 | 2,421 | -1.87(-7.81%) |
Mar 26, 2009 | 24.19 | 24.19 | 23.39 | 23.91 | 7,131 | +0.39(+1.65%) |
Mar 25, 2009 | 22.97 | 24.19 | 22.62 | 23.52 | 11,721 | +0.22(+0.96%) |
Mar 24, 2009 | 22.38 | 23.91 | 21.93 | 23.30 | 16,024 | +1.57(+7.22%) |
Mar 23, 2009 | 21.06 | 22.95 | 21.06 | 21.73 | 15,842 | +0.67(+3.19%) |
Mar 20, 2009 | 20.16 | 21.83 | 20.16 | 21.06 | 9,750 | +0.90(+4.44%) |
Mar 19, 2009 | 18.59 | 20.16 | 18.41 | 20.16 | 22,549 | +1.79(+9.76%) |
Mar 18, 2009 | 18.14 | 18.82 | 17.92 | 18.37 | 10,313 | +0.49(+2.76%) |
Mar 17, 2009 | 17.65 | 18.53 | 17.25 | 17.88 | 19,131 | +0.08(+0.45%) |
Mar 16, 2009 | 17.92 | 18.20 | 17.80 | 17.80 | 18,215 | +0.50(+2.90%) |
Mar 13, 2009 | 17.80 | 17.90 | 16.58 | 17.29 | 0 | -0.16(-0.92%) |
Mar 12, 2009 | 16.26 | 18.31 | 16.13 | 17.45 | 16,351 | +0.90(+5.41%) |
Mar 11, 2009 | 17.33 | 17.33 | 16.01 | 16.56 | 42,581 | +0.24(+1.46%) |
Mar 10, 2009 | 15.60 | 16.32 | 14.78 | 16.32 | 15,865 | +1.55(+10.46%) |
Mar 09, 2009 | 16.13 | 16.15 | 14.61 | 14.78 | 29,191 | -1.58(-9.64%) |
Mar 06, 2009 | 16.47 | 16.80 | 15.41 | 16.35 | 0 | -1.36(-7.69%) |
Mar 05, 2009 | 17.92 | 17.92 | 16.62 | 17.71 | 5,932 | -0.21(-1.15%) |
Mar 04, 2009 | 16.53 | 18.90 | 16.36 | 17.92 | 16,578 | +0.90(+5.26%) |
Mar 02, 2009 | 18.73 | 18.77 | 16.39 | 17.02 | 27,387 | -2.14(-11.17%) |
Feb 27, 2009 | 19.86 | 20.19 | 19.04 | 19.17 | 0 | -0.69(-3.47%) |
Feb 26, 2009 | 20.61 | 21.21 | 19.00 | 19.86 | 14,355 | -0.81(-3.90%) |
Feb 25, 2009 | 19.71 | 20.66 | 19.71 | 20.66 | 9,195 | +0.77(+3.87%) |
Feb 24, 2009 | 19.71 | 20.97 | 18.82 | 19.89 | 13,163 | +0.00(+0.00%) |
Feb 23, 2009 | 20.42 | 20.42 | 18.82 | 19.89 | 16,306 | -0.54(-2.63%) |
Feb 20, 2009 | 20.29 | 20.83 | 19.04 | 20.43 | 44,224 | +0.54(+2.70%) |
Feb 19, 2009 | 19.58 | 20.37 | 19.23 | 19.89 | 12,925 | -0.04(-0.22%) |
Feb 18, 2009 | 19.49 | 20.04 | 19.08 | 19.94 | 26,026 | -0.07(-0.36%) |
Feb 17, 2009 | 19.94 | 20.21 | 19.71 | 20.01 | 15,267 | -0.29(-1.41%) |
Feb 13, 2009 | 20.72 | 20.83 | 19.94 | 20.30 | 23,035 | -0.85(-4.03%) |
Feb 12, 2009 | 21.33 | 21.33 | 20.62 | 21.15 | 9,873 | -0.51(-2.36%) |
Feb 11, 2009 | 21.33 | 21.95 | 21.33 | 21.66 | 10,001 | +0.09(+0.42%) |
Feb 10, 2009 | 22.40 | 22.41 | 21.50 | 21.57 | 8,649 | -1.04(-4.60%) |
Feb 09, 2009 | 23.54 | 23.54 | 22.22 | 22.61 | 7,134 | -0.95(-4.03%) |
Feb 06, 2009 | 23.23 | 23.92 | 23.23 | 23.56 | 13,662 | +0.57(+2.49%) |
Feb 05, 2009 | 21.85 | 23.07 | 21.85 | 22.98 | 9,651 | +1.20(+5.51%) |
Feb 04, 2009 | 22.51 | 22.51 | 21.70 | 21.78 | 9,219 | -0.71(-3.15%) |
Feb 03, 2009 | 22.46 | 22.85 | 21.87 | 22.49 | 14,988 | -0.04(-0.20%) |