Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 20.26 | 20.83 | 19.83 | 19.85 | 364,260 | -0.28(-1.37%) |
Apr 29, 2009 | 20.06 | 20.65 | 19.87 | 20.13 | 321,765 | +0.19(+0.95%) |
Apr 28, 2009 | 19.40 | 20.73 | 19.36 | 19.94 | 431,646 | +0.45(+2.30%) |
Apr 27, 2009 | 19.35 | 20.02 | 19.02 | 19.49 | 357,132 | +0.04(+0.20%) |
Apr 24, 2009 | 19.85 | 20.21 | 19.37 | 19.45 | 637,427 | -0.25(-1.26%) |
Apr 23, 2009 | 20.08 | 20.56 | 19.41 | 19.70 | 746,641 | -0.30(-1.52%) |
Apr 22, 2009 | 20.15 | 21.32 | 19.87 | 20.00 | 1,080,198 | -0.37(-1.82%) |
Apr 21, 2009 | 19.25 | 20.56 | 19.21 | 20.38 | 582,793 | +0.99(+5.11%) |
Apr 20, 2009 | 19.01 | 19.66 | 19.00 | 19.39 | 835,175 | -0.04(-0.20%) |
Apr 17, 2009 | 19.66 | 19.75 | 18.84 | 19.42 | 876,281 | -0.24(-1.21%) |
Apr 16, 2009 | 19.01 | 19.82 | 18.57 | 19.66 | 483,230 | +0.79(+4.19%) |
Apr 15, 2009 | 18.62 | 19.03 | 18.46 | 18.87 | 400,687 | +0.05(+0.25%) |
Apr 14, 2009 | 19.01 | 19.13 | 18.63 | 18.82 | 330,621 | -0.33(-1.74%) |
Apr 13, 2009 | 18.91 | 19.18 | 18.56 | 19.16 | 518,107 | +0.05(+0.25%) |
Apr 09, 2009 | 18.44 | 19.31 | 17.99 | 19.11 | 970,954 | +1.00(+5.52%) |
Apr 08, 2009 | 17.64 | 18.16 | 17.30 | 18.11 | 615,432 | +0.56(+3.20%) |
Apr 07, 2009 | 18.16 | 18.52 | 17.47 | 17.55 | 683,385 | -1.06(-5.68%) |
Apr 06, 2009 | 18.59 | 18.95 | 18.32 | 18.61 | 601,839 | -0.20(-1.06%) |
Apr 03, 2009 | 18.63 | 19.04 | 18.31 | 18.81 | 338,839 | +0.18(+0.97%) |
Apr 02, 2009 | 18.83 | 19.57 | 18.51 | 18.62 | 764,276 | +0.21(+1.14%) |
Apr 01, 2009 | 18.19 | 18.57 | 17.86 | 18.41 | 465,006 | +0.11(+0.62%) |
Mar 31, 2009 | 17.90 | 18.71 | 17.84 | 18.30 | 808,328 | +0.69(+3.89%) |
Mar 30, 2009 | 17.48 | 17.87 | 16.82 | 17.61 | 702,155 | -1.04(-5.56%) |
Mar 26, 2009 | 17.76 | 18.65 | 17.76 | 18.65 | 788,679 | +0.97(+5.49%) |
Mar 25, 2009 | 17.63 | 18.17 | 16.95 | 17.68 | 459,301 | +0.26(+1.48%) |
Mar 24, 2009 | 17.95 | 18.24 | 17.35 | 17.42 | 650,936 | -0.80(-4.39%) |
Mar 23, 2009 | 18.07 | 18.25 | 16.84 | 18.22 | 786,608 | +1.47(+8.75%) |
Mar 20, 2009 | 16.57 | 17.29 | 16.52 | 16.76 | 593,586 | -0.24(-1.40%) |
Mar 19, 2009 | 17.67 | 17.83 | 16.82 | 17.00 | 917,568 | -0.60(-3.41%) |
Mar 18, 2009 | 17.15 | 17.93 | 17.04 | 17.60 | 1,154,752 | +0.46(+2.67%) |
Mar 17, 2009 | 16.77 | 17.28 | 16.77 | 17.14 | 997,175 | +0.50(+3.03%) |
Mar 16, 2009 | 17.31 | 17.52 | 16.60 | 16.63 | 1,159,731 | -0.50(-2.89%) |
Mar 13, 2009 | 16.66 | 17.73 | 16.02 | 17.13 | 3,303,596 | +2.11(+14.08%) |
Mar 12, 2009 | 14.27 | 15.21 | 13.88 | 15.02 | 825,190 | +0.73(+5.13%) |
Mar 11, 2009 | 14.37 | 14.88 | 14.05 | 14.28 | 634,355 | +0.06(+0.40%) |
Mar 10, 2009 | 13.33 | 14.50 | 12.84 | 14.23 | 1,073,586 | +1.21(+9.29%) |
Mar 09, 2009 | 13.19 | 13.66 | 12.64 | 13.02 | 963,062 | -0.39(-2.91%) |
Mar 06, 2009 | 13.28 | 14.00 | 13.10 | 13.41 | 1,020,064 | +0.21(+1.59%) |
Mar 05, 2009 | 13.05 | 13.45 | 12.95 | 13.20 | 487,889 | +0.04(+0.29%) |
Mar 04, 2009 | 12.73 | 13.34 | 12.63 | 13.16 | 470,099 | +0.49(+3.83%) |
Mar 02, 2009 | 13.31 | 13.33 | 12.64 | 12.67 | 292,915 | -0.68(-5.06%) |
Feb 27, 2009 | 12.86 | 13.73 | 12.77 | 13.35 | 427,868 | +0.28(+2.11%) |
Feb 26, 2009 | 13.60 | 13.73 | 13.06 | 13.07 | 287,865 | -0.44(-3.24%) |
Feb 25, 2009 | 13.35 | 13.93 | 13.22 | 13.51 | 342,210 | +0.09(+0.64%) |
Feb 24, 2009 | 13.13 | 13.60 | 12.86 | 13.43 | 551,511 | +0.53(+4.14%) |
Feb 23, 2009 | 13.87 | 14.07 | 12.84 | 12.89 | 496,716 | -0.92(-6.69%) |
Feb 20, 2009 | 12.96 | 13.98 | 12.96 | 13.82 | 397,298 | +0.66(+4.99%) |
Feb 19, 2009 | 13.07 | 13.74 | 12.94 | 13.16 | 224,213 | -0.09(-0.65%) |
Feb 18, 2009 | 13.19 | 13.50 | 12.85 | 13.24 | 357,712 | +0.10(+0.80%) |
Feb 17, 2009 | 12.71 | 13.30 | 12.55 | 13.14 | 498,783 | -0.10(-0.79%) |
Feb 13, 2009 | 13.22 | 13.51 | 13.06 | 13.24 | 316,959 | +0.00(+0.00%) |
Feb 12, 2009 | 12.70 | 13.30 | 12.42 | 13.24 | 331,631 | +0.28(+2.13%) |
Feb 11, 2009 | 13.18 | 13.26 | 12.70 | 12.97 | 240,332 | -0.17(-1.30%) |
Feb 10, 2009 | 13.47 | 13.67 | 12.97 | 13.14 | 605,822 | -0.46(-3.36%) |
Feb 09, 2009 | 13.70 | 14.03 | 13.23 | 13.60 | 671,176 | -0.99(-6.79%) |
Feb 06, 2009 | 13.23 | 14.75 | 13.23 | 14.59 | 768,758 | +1.38(+10.45%) |
Feb 05, 2009 | 13.06 | 13.52 | 12.88 | 13.21 | 327,201 | +0.00(+0.00%) |
Feb 04, 2009 | 13.31 | 13.59 | 13.05 | 13.21 | 250,437 | -0.14(-1.07%) |
Feb 03, 2009 | 13.07 | 13.44 | 12.59 | 13.35 | 230,054 | +0.35(+2.71%) |