Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 18.05 | 18.09 | 18.05 | 18.09 | 331 | +0.40(+2.25%) |
Apr 29, 2009 | 17.87 | 18.09 | 17.69 | 17.69 | 3,116 | -0.13(-0.71%) |
Apr 28, 2009 | 17.82 | 17.82 | 17.82 | 17.82 | 773 | +0.05(+0.25%) |
Apr 27, 2009 | 18.08 | 18.10 | 17.70 | 17.78 | 3,242 | -0.17(-0.93%) |
Apr 24, 2009 | 18.49 | 18.54 | 17.87 | 17.94 | 5,143 | -0.55(-2.96%) |
Apr 22, 2009 | 18.50 | 18.49 | 18.49 | 18.49 | 552 | +0.62(+3.49%) |
Apr 21, 2009 | 17.87 | 17.87 | 17.87 | 17.87 | 331 | +0.00(+0.00%) |
Apr 20, 2009 | 17.87 | 17.87 | 17.87 | 17.87 | 221 | -0.32(-1.74%) |
Apr 17, 2009 | 18.19 | 18.19 | 18.12 | 18.18 | 5,277 | -0.32(-1.71%) |
Apr 16, 2009 | 18.12 | 18.50 | 18.12 | 18.50 | 331 | +0.00(+0.00%) |
Apr 14, 2009 | 17.46 | 18.50 | 18.50 | 18.50 | 4,643 | +1.31(+7.63%) |
Apr 13, 2009 | 17.21 | 17.22 | 17.19 | 17.19 | 2,097 | -0.09(-0.52%) |
Apr 09, 2009 | 16.73 | 17.28 | 16.73 | 17.28 | 2,383 | +0.78(+4.72%) |
Apr 08, 2009 | 15.38 | 16.51 | 15.38 | 16.50 | 1,864 | +0.76(+4.83%) |
Apr 07, 2009 | 15.77 | 15.77 | 15.74 | 15.74 | 221 | -0.27(-1.69%) |
Apr 06, 2009 | 16.01 | 16.01 | 16.01 | 16.01 | 386 | -0.43(-2.59%) |
Apr 03, 2009 | 15.12 | 16.44 | 15.12 | 16.44 | 331 | +1.42(+9.46%) |
Apr 02, 2009 | 15.02 | 15.02 | 15.02 | 15.02 | 1,547 | +0.00(+0.00%) |
Apr 01, 2009 | 15.02 | 15.02 | 15.02 | 15.02 | 386 | +0.54(+3.75%) |
Mar 31, 2009 | 14.42 | 14.47 | 14.16 | 14.47 | 1,921 | +0.54(+3.90%) |
Mar 27, 2009 | 13.93 | 13.93 | 13.93 | 13.93 | 242 | +0.27(+1.99%) |
Mar 26, 2009 | 13.52 | 13.79 | 13.52 | 13.66 | 21,335 | +0.50(+3.78%) |
Mar 25, 2009 | 13.28 | 13.57 | 13.12 | 13.16 | 41,382 | -0.11(-0.85%) |
Mar 24, 2009 | 13.58 | 13.59 | 13.27 | 13.27 | 10,643 | -0.11(-0.85%) |
Mar 23, 2009 | 13.84 | 14.25 | 13.15 | 13.39 | 12,050 | -0.69(-4.88%) |
Mar 20, 2009 | 14.94 | 14.99 | 14.08 | 14.08 | 17,262 | -1.53(-9.80%) |
Mar 19, 2009 | 15.65 | 15.65 | 15.60 | 15.60 | 110 | +0.23(+1.47%) |
Mar 18, 2009 | 15.38 | 15.38 | 15.38 | 15.38 | 497 | -0.90(-5.56%) |
Mar 17, 2009 | 15.60 | 16.28 | 15.60 | 16.28 | 750 | +0.90(+5.88%) |
Mar 16, 2009 | 15.38 | 15.38 | 15.38 | 15.38 | 110 | -0.23(-1.45%) |
Mar 13, 2009 | 15.29 | 15.60 | 15.29 | 15.60 | 3,371 | -0.68(-4.17%) |
Mar 11, 2009 | 16.28 | 16.28 | 16.28 | 16.28 | 1,105 | +0.00(+0.00%) |
Mar 10, 2009 | 16.28 | 16.28 | 16.28 | 16.28 | 892 | -0.01(-0.06%) |
Mar 04, 2009 | 16.28 | 16.29 | 16.29 | 16.29 | 1,437 | +0.00(+0.00%) |
Feb 27, 2009 | 16.09 | 16.29 | 16.29 | 16.29 | 1,216 | -0.17(-1.04%) |
Feb 26, 2009 | 16.46 | 16.46 | 16.46 | 16.46 | 221 | +0.56(+3.53%) |
Feb 25, 2009 | 15.43 | 15.90 | 15.40 | 15.90 | 1,182 | +0.52(+3.35%) |
Feb 24, 2009 | 15.38 | 16.51 | 15.38 | 15.39 | 1,934 | -0.01(-0.06%) |
Feb 23, 2009 | 15.42 | 15.42 | 14.96 | 15.40 | 1,437 | -0.89(-5.44%) |
Feb 20, 2009 | 18.08 | 18.08 | 15.89 | 16.28 | 4,200 | -2.04(-11.11%) |
Feb 19, 2009 | 16.51 | 18.32 | 16.33 | 18.32 | 2,100 | +0.41(+2.27%) |
Feb 18, 2009 | 17.96 | 17.96 | 17.91 | 17.91 | 2,006 | +0.01(+0.05%) |
Feb 17, 2009 | 17.90 | 17.90 | 17.90 | 17.90 | 110 | -0.18(-1.00%) |
Feb 13, 2009 | 18.32 | 18.32 | 18.08 | 18.08 | 428 | +0.04(+0.20%) |
Feb 12, 2009 | 18.05 | 18.08 | 17.94 | 18.05 | 454 | -0.04(-0.20%) |
Feb 11, 2009 | 17.87 | 18.09 | 17.87 | 18.08 | 3,537 | +0.04(+0.20%) |
Feb 10, 2009 | 18.05 | 18.05 | 18.05 | 18.05 | 552 | -0.05(-0.25%) |
Feb 09, 2009 | 18.08 | 18.09 | 18.05 | 18.09 | 12,160 | +0.05(+0.25%) |
Feb 06, 2009 | 18.00 | 18.05 | 17.91 | 18.05 | 663 | +0.40(+2.26%) |
Feb 05, 2009 | 17.87 | 18.27 | 17.64 | 17.65 | 2,763 | -0.17(-0.96%) |
Feb 04, 2009 | 17.82 | 17.82 | 17.82 | 17.82 | 0 | +0.00(+0.00%) |
Feb 03, 2009 | 17.83 | 17.83 | 17.82 | 17.82 | 442 | -0.44(-2.43%) |