Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 18.36 | 18.41 | 18.19 | 18.32 | 84,661 | +0.04(+0.19%) |
Apr 29, 2009 | 18.41 | 18.41 | 18.21 | 18.29 | 28,016 | -0.03(-0.16%) |
Apr 28, 2009 | 18.30 | 18.38 | 18.30 | 18.31 | 62,394 | -0.07(-0.40%) |
Apr 27, 2009 | 18.36 | 18.39 | 18.30 | 18.39 | 22,162 | +0.01(+0.07%) |
Apr 24, 2009 | 18.38 | 18.39 | 18.29 | 18.37 | 22,239 | +0.07(+0.37%) |
Apr 23, 2009 | 18.41 | 18.41 | 18.25 | 18.31 | 97,874 | -0.07(-0.39%) |
Apr 22, 2009 | 18.42 | 18.43 | 18.34 | 18.38 | 27,183 | -0.03(-0.16%) |
Apr 21, 2009 | 18.46 | 18.47 | 18.32 | 18.41 | 70,116 | -0.00(-0.02%) |
Apr 20, 2009 | 18.26 | 18.43 | 18.26 | 18.41 | 71,698 | +0.19(+1.07%) |
Apr 17, 2009 | 18.41 | 18.41 | 18.21 | 18.22 | 39,806 | -0.18(-0.97%) |
Apr 16, 2009 | 18.35 | 18.40 | 18.26 | 18.39 | 57,007 | -0.01(-0.07%) |
Apr 15, 2009 | 18.29 | 18.41 | 18.29 | 18.41 | 137,660 | +0.07(+0.40%) |
Apr 14, 2009 | 18.26 | 18.37 | 18.24 | 18.33 | 125,763 | +0.02(+0.13%) |
Apr 13, 2009 | 18.13 | 18.31 | 18.12 | 18.31 | 140,445 | +0.21(+1.19%) |
Apr 09, 2009 | 18.22 | 18.23 | 18.08 | 18.10 | 32,180 | -0.04(-0.24%) |
Apr 08, 2009 | 18.21 | 18.21 | 18.12 | 18.14 | 30,643 | -0.00(-0.02%) |
Apr 07, 2009 | 18.13 | 18.15 | 18.07 | 18.14 | 46,132 | +0.08(+0.47%) |
Apr 06, 2009 | 18.15 | 18.19 | 18.06 | 18.06 | 101,901 | -0.08(-0.46%) |
Apr 03, 2009 | 18.20 | 18.21 | 18.08 | 18.14 | 116,436 | -0.05(-0.30%) |
Apr 02, 2009 | 18.30 | 18.30 | 18.18 | 18.20 | 41,537 | -0.09(-0.50%) |
Apr 01, 2009 | 18.34 | 18.34 | 18.17 | 18.29 | 33,365 | -0.07(-0.40%) |
Mar 31, 2009 | 18.34 | 18.36 | 18.29 | 18.36 | 12,349 | +0.02(+0.09%) |
Mar 30, 2009 | 18.31 | 18.35 | 18.27 | 18.34 | 22,868 | +0.16(+0.91%) |
Mar 26, 2009 | 18.27 | 18.29 | 18.17 | 18.18 | 40,256 | -0.03(-0.18%) |
Mar 25, 2009 | 18.34 | 18.34 | 18.18 | 18.21 | 31,906 | -0.09(-0.50%) |
Mar 24, 2009 | 18.32 | 18.37 | 18.19 | 18.30 | 86,102 | +0.05(+0.29%) |
Mar 23, 2009 | 18.38 | 18.51 | 18.24 | 18.25 | 64,604 | -0.10(-0.57%) |
Mar 20, 2009 | 18.34 | 18.40 | 18.21 | 18.35 | 69,434 | -0.06(-0.35%) |
Mar 19, 2009 | 18.45 | 18.55 | 18.29 | 18.42 | 104,241 | -0.07(-0.36%) |
Mar 18, 2009 | 18.03 | 18.49 | 18.03 | 18.49 | 147,991 | +0.37(+2.04%) |
Mar 17, 2009 | 18.04 | 18.16 | 18.03 | 18.12 | 97,797 | -0.06(-0.33%) |
Mar 16, 2009 | 18.03 | 19.01 | 18.03 | 18.18 | 338,481 | +0.04(+0.24%) |
Mar 13, 2009 | 18.01 | 18.14 | 17.99 | 18.13 | 0 | +0.05(+0.30%) |
Mar 12, 2009 | 18.02 | 18.08 | 17.90 | 18.08 | 73,633 | +0.16(+0.88%) |
Mar 11, 2009 | 17.88 | 18.02 | 17.73 | 17.92 | 207,759 | +0.27(+1.54%) |
Mar 10, 2009 | 17.74 | 17.81 | 17.62 | 17.65 | 473,521 | -0.01(-0.04%) |
Mar 09, 2009 | 18.07 | 18.10 | 17.66 | 17.66 | 704,444 | -0.46(-2.55%) |
Mar 06, 2009 | 18.01 | 18.16 | 18.01 | 18.12 | 0 | -0.07(-0.38%) |
Mar 05, 2009 | 18.06 | 18.19 | 17.98 | 18.19 | 25,828 | +0.10(+0.58%) |
Mar 04, 2009 | 18.03 | 18.10 | 17.99 | 18.08 | 84,771 | +0.09(+0.49%) |
Mar 02, 2009 | 18.08 | 18.17 | 18.00 | 18.00 | 157,723 | -0.19(-1.05%) |
Feb 27, 2009 | 18.16 | 18.21 | 17.95 | 18.19 | 0 | +0.00(+0.01%) |
Feb 26, 2009 | 18.25 | 18.25 | 18.12 | 18.18 | 43,380 | -0.08(-0.42%) |
Feb 25, 2009 | 18.30 | 18.30 | 18.18 | 18.26 | 109,453 | -0.01(-0.06%) |
Feb 24, 2009 | 18.39 | 18.39 | 18.23 | 18.27 | 97,833 | +0.05(+0.29%) |
Feb 23, 2009 | 18.29 | 18.33 | 18.15 | 18.22 | 150,924 | -0.09(-0.48%) |
Feb 20, 2009 | 18.23 | 18.34 | 18.23 | 18.30 | 74,944 | +0.12(+0.65%) |
Feb 19, 2009 | 18.30 | 18.33 | 18.19 | 18.19 | 41,855 | -0.13(-0.72%) |
Feb 18, 2009 | 18.33 | 18.46 | 18.25 | 18.32 | 104,602 | -0.02(-0.10%) |
Feb 17, 2009 | 18.47 | 18.47 | 18.30 | 18.34 | 86,302 | +0.07(+0.38%) |
Feb 13, 2009 | 18.43 | 18.46 | 18.18 | 18.27 | 104,864 | -0.18(-0.96%) |
Feb 12, 2009 | 18.45 | 18.49 | 18.37 | 18.44 | 95,671 | +0.14(+0.75%) |
Feb 11, 2009 | 18.37 | 18.45 | 18.27 | 18.31 | 74,816 | +0.04(+0.24%) |
Feb 10, 2009 | 18.47 | 18.47 | 18.17 | 18.26 | 119,092 | +0.05(+0.28%) |
Feb 09, 2009 | 18.35 | 18.37 | 18.21 | 18.21 | 87,371 | -0.01(-0.04%) |
Feb 06, 2009 | 18.39 | 18.41 | 18.22 | 18.22 | 29,488 | -0.21(-1.15%) |
Feb 05, 2009 | 18.35 | 18.51 | 18.21 | 18.43 | 126,996 | +0.11(+0.60%) |
Feb 04, 2009 | 18.35 | 18.41 | 18.15 | 18.32 | 104,688 | -0.15(-0.80%) |
Feb 03, 2009 | 18.50 | 18.58 | 18.38 | 18.47 | 158,721 | +0.06(+0.35%) |