Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 19.69 | 19.78 | 19.35 | 19.42 | 162,186 | +0.08(+0.43%) |
Apr 29, 2009 | 19.26 | 19.55 | 19.18 | 19.34 | 181,283 | +0.32(+1.69%) |
Apr 28, 2009 | 18.95 | 19.24 | 18.87 | 19.02 | 151,176 | -0.12(-0.64%) |
Apr 27, 2009 | 19.24 | 19.38 | 19.05 | 19.14 | 173,273 | -0.16(-0.83%) |
Apr 24, 2009 | 19.18 | 19.48 | 19.12 | 19.30 | 229,339 | +0.23(+1.18%) |
Apr 23, 2009 | 18.95 | 19.09 | 18.68 | 19.07 | 274,187 | +0.19(+0.99%) |
Apr 22, 2009 | 18.85 | 19.31 | 18.80 | 18.89 | 242,333 | -0.11(-0.58%) |
Apr 21, 2009 | 18.43 | 19.00 | 18.29 | 19.00 | 244,023 | +0.41(+2.22%) |
Apr 20, 2009 | 19.28 | 19.28 | 18.59 | 18.59 | 173,760 | -1.00(-5.09%) |
Apr 17, 2009 | 19.51 | 19.73 | 19.32 | 19.58 | 201,887 | +0.19(+0.96%) |
Apr 16, 2009 | 19.39 | 19.54 | 18.97 | 19.40 | 182,479 | +0.24(+1.24%) |
Apr 15, 2009 | 18.67 | 19.18 | 18.60 | 19.16 | 185,569 | +0.38(+2.02%) |
Apr 14, 2009 | 19.15 | 19.23 | 18.77 | 18.78 | 233,593 | -0.52(-2.70%) |
Apr 13, 2009 | 19.00 | 19.41 | 18.91 | 19.30 | 120,070 | +0.17(+0.87%) |
Apr 09, 2009 | 18.87 | 19.15 | 18.79 | 19.13 | 135,194 | +0.93(+5.09%) |
Apr 08, 2009 | 18.19 | 18.30 | 18.01 | 18.21 | 94,460 | +0.11(+0.60%) |
Apr 07, 2009 | 18.24 | 18.32 | 18.09 | 18.10 | 128,667 | -0.46(-2.46%) |
Apr 06, 2009 | 18.50 | 18.58 | 18.28 | 18.55 | 81,362 | -0.13(-0.69%) |
Apr 03, 2009 | 18.52 | 18.70 | 18.32 | 18.68 | 96,536 | +0.26(+1.40%) |
Apr 02, 2009 | 18.55 | 18.72 | 18.39 | 18.43 | 161,412 | +0.44(+2.43%) |
Apr 01, 2009 | 17.49 | 18.06 | 17.36 | 17.99 | 169,761 | +0.37(+2.12%) |
Mar 31, 2009 | 17.64 | 17.92 | 17.47 | 17.61 | 166,904 | +0.18(+1.03%) |
Mar 30, 2009 | 17.82 | 17.95 | 17.27 | 17.43 | 130,256 | -1.02(-5.54%) |
Mar 26, 2009 | 18.39 | 18.50 | 18.10 | 18.46 | 265,696 | +0.28(+1.55%) |
Mar 25, 2009 | 18.18 | 18.43 | 17.54 | 18.18 | 186,506 | +0.10(+0.54%) |
Mar 24, 2009 | 18.30 | 18.53 | 18.04 | 18.08 | 176,463 | -0.41(-2.23%) |
Mar 23, 2009 | 17.90 | 18.50 | 17.85 | 18.49 | 215,638 | +1.28(+7.44%) |
Mar 20, 2009 | 17.72 | 17.72 | 17.14 | 17.21 | 128,537 | -0.35(-2.02%) |
Mar 19, 2009 | 18.23 | 18.25 | 17.52 | 17.56 | 228,266 | -0.32(-1.76%) |
Mar 18, 2009 | 17.18 | 18.01 | 17.08 | 17.88 | 166,490 | +0.55(+3.19%) |
Mar 17, 2009 | 16.79 | 17.33 | 16.60 | 17.33 | 148,209 | +0.53(+3.18%) |
Mar 16, 2009 | 17.04 | 17.34 | 16.75 | 16.79 | 195,733 | +0.01(+0.04%) |
Mar 13, 2009 | 16.80 | 16.84 | 16.44 | 16.78 | 0 | +0.20(+1.20%) |
Mar 12, 2009 | 15.83 | 16.61 | 15.67 | 16.59 | 189,835 | +0.78(+4.97%) |
Mar 11, 2009 | 16.04 | 16.09 | 15.60 | 15.80 | 175,049 | +0.06(+0.41%) |
Mar 10, 2009 | 15.12 | 15.74 | 15.11 | 15.74 | 162,111 | +0.98(+6.63%) |
Mar 09, 2009 | 14.63 | 15.09 | 14.59 | 14.76 | 137,370 | -0.08(-0.56%) |
Mar 06, 2009 | 14.85 | 15.16 | 14.44 | 14.84 | 0 | +0.11(+0.72%) |
Mar 05, 2009 | 15.02 | 15.19 | 14.73 | 14.74 | 104,688 | -0.75(-4.84%) |
Mar 04, 2009 | 15.50 | 15.70 | 15.15 | 15.49 | 146,370 | +0.03(+0.21%) |
Mar 02, 2009 | 15.92 | 15.92 | 15.38 | 15.45 | 404,072 | -0.79(-4.87%) |
Feb 27, 2009 | 16.33 | 16.58 | 16.12 | 16.24 | 0 | -0.47(-2.81%) |
Feb 26, 2009 | 17.18 | 17.31 | 16.68 | 16.71 | 228,621 | -0.17(-1.03%) |
Feb 25, 2009 | 16.92 | 17.23 | 16.56 | 16.89 | 355,888 | -0.14(-0.83%) |
Feb 24, 2009 | 16.41 | 17.07 | 16.32 | 17.03 | 319,789 | +0.71(+4.34%) |
Feb 23, 2009 | 17.00 | 17.07 | 16.30 | 16.32 | 307,835 | -0.52(-3.09%) |
Feb 20, 2009 | 16.82 | 17.05 | 16.39 | 16.84 | 702,190 | -0.31(-1.80%) |
Feb 19, 2009 | 17.61 | 17.62 | 17.10 | 17.15 | 431,883 | -0.24(-1.37%) |
Feb 18, 2009 | 17.64 | 17.67 | 17.26 | 17.39 | 428,433 | -0.15(-0.88%) |
Feb 17, 2009 | 18.20 | 18.20 | 17.53 | 17.54 | 469,720 | -0.86(-4.68%) |
Feb 13, 2009 | 18.70 | 18.77 | 18.39 | 18.41 | 815,839 | -0.29(-1.55%) |
Feb 12, 2009 | 18.52 | 18.72 | 18.08 | 18.70 | 815,550 | -0.06(-0.31%) |
Feb 11, 2009 | 18.65 | 18.83 | 18.48 | 18.75 | 724,175 | +0.26(+1.39%) |
Feb 10, 2009 | 19.36 | 19.50 | 18.40 | 18.50 | 687,832 | -1.09(-5.55%) |
Feb 09, 2009 | 19.49 | 19.72 | 19.38 | 19.58 | 350,771 | +0.09(+0.46%) |
Feb 06, 2009 | 18.95 | 19.58 | 18.95 | 19.49 | 521,160 | +0.61(+3.24%) |
Feb 05, 2009 | 18.55 | 19.03 | 18.32 | 18.88 | 490,442 | +0.19(+1.03%) |
Feb 04, 2009 | 19.04 | 19.20 | 18.66 | 18.69 | 245,486 | -0.18(-0.95%) |
Feb 03, 2009 | 18.91 | 19.01 | 18.63 | 18.87 | 634,994 | +0.14(+0.76%) |