Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2009 | 18.99 | 18.99 | 18.99 | 18.99 | 0 | -0.06(-0.34%) |
Apr 28, 2009 | 18.57 | 19.30 | 18.57 | 19.05 | 2,514 | +0.72(+3.91%) |
Apr 27, 2009 | 17.93 | 18.73 | 17.93 | 18.34 | 713 | +0.41(+2.29%) |
Apr 24, 2009 | 18.21 | 18.25 | 17.93 | 17.93 | 4,870 | +0.01(+0.04%) |
Apr 23, 2009 | 18.17 | 18.25 | 16.69 | 17.92 | 2,413 | +0.21(+1.19%) |
Apr 22, 2009 | 17.99 | 18.48 | 17.71 | 17.71 | 487 | +0.66(+3.85%) |
Apr 21, 2009 | 17.99 | 17.99 | 17.04 | 17.05 | 809 | -1.00(-5.55%) |
Apr 20, 2009 | 18.05 | 18.05 | 18.05 | 18.05 | 476 | -0.33(-1.81%) |
Apr 17, 2009 | 17.36 | 18.41 | 16.97 | 18.39 | 1,405 | +0.10(+0.52%) |
Apr 16, 2009 | 18.51 | 18.56 | 18.29 | 18.29 | 1,499 | +0.65(+3.67%) |
Apr 15, 2009 | 18.55 | 18.55 | 17.59 | 17.64 | 1,565 | -0.92(-4.97%) |
Apr 14, 2009 | 18.37 | 19.22 | 18.37 | 18.57 | 5,212 | -0.92(-4.70%) |
Apr 13, 2009 | 19.67 | 19.67 | 19.48 | 19.48 | 532 | +0.44(+2.29%) |
Apr 09, 2009 | 18.57 | 19.05 | 18.56 | 19.05 | 3,247 | +0.51(+2.76%) |
Apr 08, 2009 | 18.57 | 18.57 | 17.93 | 18.53 | 1,340 | -0.03(-0.17%) |
Apr 07, 2009 | 18.57 | 18.57 | 18.48 | 18.57 | 4,235 | +0.05(+0.28%) |
Apr 06, 2009 | 18.53 | 18.54 | 18.24 | 18.52 | 1,009 | +0.41(+2.26%) |
Apr 03, 2009 | 18.49 | 18.49 | 18.11 | 18.11 | 681 | -0.45(-2.45%) |
Apr 02, 2009 | 18.53 | 18.56 | 17.19 | 18.56 | 563 | +0.32(+1.75%) |
Apr 01, 2009 | 18.53 | 18.53 | 18.24 | 18.24 | 1,251 | -0.32(-1.72%) |
Mar 31, 2009 | 18.57 | 18.57 | 16.87 | 18.56 | 7,545 | -0.60(-3.11%) |
Mar 30, 2009 | 18.57 | 19.16 | 18.51 | 19.16 | 1,208 | +1.07(+5.91%) |
Mar 26, 2009 | 18.11 | 18.57 | 18.09 | 18.09 | 1,343 | -0.48(-2.59%) |
Mar 25, 2009 | 19.17 | 19.21 | 18.09 | 18.57 | 4,595 | +0.57(+3.17%) |
Mar 24, 2009 | 17.70 | 18.53 | 17.70 | 18.00 | 1,401 | +0.70(+4.03%) |
Mar 23, 2009 | 16.80 | 18.87 | 16.80 | 17.30 | 6,307 | -1.52(-8.10%) |
Mar 20, 2009 | 18.57 | 19.21 | 18.25 | 18.82 | 3,825 | +1.22(+6.91%) |
Mar 19, 2009 | 16.65 | 18.57 | 16.65 | 17.61 | 3,348 | +1.12(+6.80%) |
Mar 18, 2009 | 15.05 | 16.49 | 15.05 | 16.49 | 6,892 | +1.76(+11.96%) |
Mar 17, 2009 | 14.73 | 14.73 | 14.73 | 14.73 | 156 | +0.67(+4.74%) |
Mar 16, 2009 | 14.91 | 14.91 | 14.06 | 14.06 | 582 | +1.25(+9.80%) |
Mar 13, 2009 | 12.15 | 12.80 | 11.97 | 12.80 | 6,774 | +0.61(+5.04%) |
Mar 12, 2009 | 12.48 | 12.79 | 10.97 | 12.19 | 6,517 | -1.09(-8.24%) |
Mar 11, 2009 | 12.80 | 13.28 | 12.80 | 13.28 | 780 | -0.16(-1.19%) |
Mar 10, 2009 | 14.34 | 14.34 | 12.80 | 13.44 | 6,316 | -0.74(-5.19%) |
Mar 09, 2009 | 13.55 | 14.31 | 13.55 | 14.18 | 624 | -0.54(-3.70%) |
Mar 06, 2009 | 16.01 | 16.01 | 14.10 | 14.73 | 3,594 | -0.17(-1.15%) |
Mar 05, 2009 | 15.37 | 16.48 | 14.73 | 14.90 | 2,050 | -0.24(-1.61%) |
Mar 04, 2009 | 16.01 | 16.01 | 15.14 | 15.14 | 1,719 | -3.41(-18.36%) |
Mar 02, 2009 | 18.39 | 18.55 | 18.39 | 18.55 | 449 | +0.64(+3.58%) |
Feb 27, 2009 | 18.89 | 18.89 | 16.58 | 17.91 | 6,972 | -0.39(-2.13%) |
Feb 26, 2009 | 20.81 | 20.81 | 18.30 | 18.30 | 1,588 | -1.30(-6.63%) |
Feb 25, 2009 | 19.55 | 20.17 | 19.55 | 19.60 | 1,813 | -0.05(-0.26%) |
Feb 24, 2009 | 19.28 | 19.65 | 19.28 | 19.65 | 624 | +0.41(+2.15%) |
Feb 23, 2009 | 20.81 | 20.81 | 19.21 | 19.24 | 1,477 | -2.85(-12.91%) |
Feb 20, 2009 | 22.08 | 22.09 | 21.10 | 22.09 | 468 | +2.22(+11.15%) |
Feb 19, 2009 | 19.87 | 19.87 | 19.87 | 19.87 | 156 | +0.25(+1.27%) |
Feb 18, 2009 | 19.62 | 19.62 | 19.62 | 19.62 | 156 | -2.34(-10.64%) |
Feb 17, 2009 | 21.79 | 22.18 | 21.13 | 21.96 | 4,226 | -0.77(-3.38%) |
Feb 13, 2009 | 22.41 | 22.81 | 22.41 | 22.73 | 3,008 | +0.35(+1.54%) |
Feb 12, 2009 | 22.38 | 22.38 | 22.38 | 22.38 | 0 | +0.00(+0.00%) |
Feb 11, 2009 | 23.07 | 23.07 | 22.36 | 22.38 | 1,249 | +0.61(+2.79%) |
Feb 10, 2009 | 22.95 | 24.01 | 21.77 | 21.77 | 1,299 | -1.91(-8.08%) |
Feb 09, 2009 | 23.69 | 23.69 | 23.69 | 23.69 | 234 | +0.00(+0.00%) |
Feb 06, 2009 | 23.67 | 23.69 | 23.67 | 23.69 | 468 | +0.03(+0.11%) |
Feb 05, 2009 | 23.66 | 23.66 | 23.66 | 23.66 | 156 | +1.29(+5.75%) |
Feb 04, 2009 | 22.36 | 22.41 | 22.36 | 22.38 | 715 | +0.61(+2.82%) |
Feb 03, 2009 | 21.99 | 22.09 | 21.76 | 21.76 | 1,130 | +0.03(+0.12%) |