Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 20.24 | 20.48 | 19.93 | 20.05 | 813,068 | +0.10(+0.51%) |
Apr 29, 2009 | 19.69 | 20.17 | 19.60 | 19.95 | 82,359 | +0.48(+2.45%) |
Apr 28, 2009 | 19.54 | 19.66 | 19.24 | 19.47 | 124,346 | -0.08(-0.42%) |
Apr 27, 2009 | 19.63 | 19.80 | 19.40 | 19.56 | 94,173 | -0.01(-0.05%) |
Apr 24, 2009 | 19.10 | 19.68 | 19.03 | 19.57 | 245,141 | +0.81(+4.31%) |
Apr 23, 2009 | 18.82 | 18.82 | 18.32 | 18.76 | 81,931 | +0.09(+0.49%) |
Apr 22, 2009 | 18.47 | 19.08 | 18.36 | 18.67 | 161,675 | +0.11(+0.59%) |
Apr 21, 2009 | 17.91 | 18.61 | 17.91 | 18.56 | 55,983 | +0.47(+2.59%) |
Apr 20, 2009 | 18.61 | 18.61 | 17.96 | 18.09 | 86,104 | -0.72(-3.81%) |
Apr 17, 2009 | 18.68 | 18.90 | 18.35 | 18.80 | 72,292 | +0.26(+1.39%) |
Apr 16, 2009 | 18.13 | 18.64 | 17.96 | 18.55 | 128,234 | +0.62(+3.48%) |
Apr 15, 2009 | 17.62 | 17.92 | 17.60 | 17.92 | 177,156 | +0.17(+0.98%) |
Apr 14, 2009 | 17.90 | 17.99 | 17.73 | 17.75 | 57,304 | -0.24(-1.33%) |
Apr 13, 2009 | 18.17 | 18.17 | 17.76 | 17.99 | 150,547 | -0.19(-1.06%) |
Apr 09, 2009 | 17.90 | 18.24 | 17.84 | 18.18 | 274,924 | +0.74(+4.27%) |
Apr 08, 2009 | 17.15 | 17.53 | 17.12 | 17.44 | 13,586 | +0.67(+4.01%) |
Apr 07, 2009 | 17.06 | 17.06 | 16.71 | 16.76 | 202,819 | -0.66(-3.81%) |
Apr 06, 2009 | 17.23 | 17.45 | 17.14 | 17.43 | 53,654 | -0.21(-1.20%) |
Apr 03, 2009 | 17.34 | 17.65 | 17.32 | 17.64 | 176,017 | +0.60(+3.50%) |
Apr 02, 2009 | 16.52 | 17.30 | 16.52 | 17.04 | 61,207 | +0.88(+5.45%) |
Apr 01, 2009 | 15.69 | 16.25 | 15.69 | 16.16 | 6,169 | +0.67(+4.33%) |
Mar 31, 2009 | 15.50 | 15.79 | 15.49 | 15.49 | 5,091 | +0.14(+0.90%) |
Mar 30, 2009 | 15.58 | 15.58 | 15.02 | 15.35 | 25,828 | -0.84(-5.16%) |
Mar 26, 2009 | 15.58 | 16.19 | 15.58 | 16.19 | 25,778 | +0.82(+5.32%) |
Mar 25, 2009 | 15.39 | 15.68 | 15.05 | 15.37 | 28,257 | +0.09(+0.60%) |
Mar 24, 2009 | 15.36 | 15.52 | 15.27 | 15.28 | 21,768 | -0.22(-1.42%) |
Mar 23, 2009 | 15.13 | 15.50 | 15.12 | 15.50 | 12,276 | +0.77(+5.24%) |
Mar 20, 2009 | 15.16 | 15.21 | 14.62 | 14.73 | 12,785 | -0.43(-2.85%) |
Mar 19, 2009 | 15.33 | 15.33 | 15.16 | 15.16 | 9,942 | +0.00(+0.00%) |
Mar 18, 2009 | 14.74 | 15.32 | 14.71 | 15.16 | 14,522 | +0.39(+2.61%) |
Mar 17, 2009 | 14.17 | 14.77 | 14.04 | 14.77 | 9,242 | +0.67(+4.75%) |
Mar 16, 2009 | 14.53 | 14.53 | 14.08 | 14.10 | 11,391 | -0.28(-1.92%) |
Mar 13, 2009 | 14.42 | 14.49 | 14.13 | 14.38 | 0 | -0.05(-0.32%) |
Mar 12, 2009 | 13.64 | 14.47 | 13.64 | 14.42 | 6,448 | +0.62(+4.52%) |
Mar 11, 2009 | 13.80 | 13.89 | 13.56 | 13.80 | 34,121 | +0.29(+2.18%) |
Mar 10, 2009 | 12.89 | 13.52 | 12.89 | 13.51 | 25,763 | +0.74(+5.80%) |
Mar 09, 2009 | 12.85 | 13.22 | 12.71 | 12.77 | 144,726 | -0.18(-1.40%) |
Mar 06, 2009 | 13.16 | 13.30 | 12.74 | 12.95 | 0 | -0.28(-2.08%) |
Mar 05, 2009 | 13.53 | 13.53 | 13.17 | 13.22 | 5,101 | -0.50(-3.61%) |
Mar 04, 2009 | 13.22 | 13.96 | 13.22 | 13.72 | 99,607 | +0.41(+3.11%) |
Mar 02, 2009 | 13.74 | 13.83 | 13.23 | 13.30 | 227,407 | -0.65(-4.67%) |
Feb 27, 2009 | 13.80 | 14.23 | 13.77 | 13.96 | 0 | -0.15(-1.04%) |
Feb 26, 2009 | 14.46 | 14.54 | 14.02 | 14.10 | 16,189 | -0.27(-1.85%) |
Feb 25, 2009 | 14.28 | 14.61 | 14.03 | 14.37 | 25,110 | -0.03(-0.19%) |
Feb 24, 2009 | 13.76 | 14.43 | 13.76 | 14.40 | 14,683 | +0.67(+4.88%) |
Feb 23, 2009 | 14.27 | 14.27 | 13.64 | 13.73 | 19,448 | -0.44(-3.11%) |
Feb 20, 2009 | 14.17 | 14.30 | 13.96 | 14.17 | 8,873 | -0.33(-2.28%) |
Feb 19, 2009 | 14.89 | 14.89 | 14.47 | 14.50 | 6,632 | -0.30(-2.05%) |
Feb 18, 2009 | 15.07 | 15.07 | 14.69 | 14.80 | 12,256 | -0.23(-1.53%) |
Feb 17, 2009 | 15.35 | 15.35 | 14.97 | 15.03 | 14,039 | -0.68(-4.32%) |
Feb 13, 2009 | 15.74 | 15.88 | 15.67 | 15.71 | 11,016 | +0.04(+0.23%) |
Feb 12, 2009 | 15.42 | 15.70 | 15.39 | 15.67 | 14,577 | +0.18(+1.19%) |
Feb 11, 2009 | 15.61 | 15.64 | 15.32 | 15.49 | 14,509 | -0.28(-1.80%) |
Feb 10, 2009 | 16.37 | 16.48 | 15.70 | 15.77 | 11,492 | -0.63(-3.86%) |
Feb 09, 2009 | 16.45 | 16.53 | 16.26 | 16.41 | 51,624 | +0.02(+0.11%) |
Feb 06, 2009 | 16.25 | 16.52 | 16.16 | 16.39 | 8,474 | +0.53(+3.36%) |
Feb 05, 2009 | 15.29 | 16.07 | 15.26 | 15.86 | 18,813 | +0.34(+2.19%) |
Feb 04, 2009 | 15.54 | 15.95 | 15.46 | 15.52 | 120,771 | +0.02(+0.12%) |
Feb 03, 2009 | 15.61 | 15.62 | 15.24 | 15.50 | 22,716 | -0.12(-0.76%) |