Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 22.47 | 22.47 | 20.94 | 20.98 | 557,646 | -1.07(-4.87%) |
Apr 29, 2009 | 20.26 | 22.66 | 20.26 | 22.05 | 1,317,173 | +1.66(+8.16%) |
Apr 28, 2009 | 20.01 | 20.47 | 19.77 | 20.39 | 1,067,552 | +0.38(+1.92%) |
Apr 27, 2009 | 21.57 | 21.57 | 18.62 | 20.01 | 2,895,921 | -2.13(-9.62%) |
Apr 24, 2009 | 22.75 | 23.04 | 21.86 | 22.14 | 559,458 | -0.60(-2.65%) |
Apr 23, 2009 | 22.76 | 22.95 | 22.16 | 22.74 | 604,960 | +0.10(+0.42%) |
Apr 22, 2009 | 22.04 | 23.48 | 21.76 | 22.64 | 914,820 | +0.43(+1.94%) |
Apr 21, 2009 | 20.84 | 22.28 | 20.84 | 22.21 | 716,478 | +1.23(+5.84%) |
Apr 20, 2009 | 21.53 | 21.73 | 20.64 | 20.99 | 472,259 | -0.81(-3.74%) |
Apr 17, 2009 | 21.99 | 21.99 | 21.04 | 21.80 | 518,771 | -0.18(-0.84%) |
Apr 16, 2009 | 22.11 | 22.23 | 21.29 | 21.99 | 679,333 | +0.06(+0.28%) |
Apr 15, 2009 | 21.59 | 22.19 | 20.76 | 21.92 | 949,489 | +0.23(+1.04%) |
Apr 14, 2009 | 20.92 | 22.16 | 20.92 | 21.70 | 704,732 | -0.04(-0.19%) |
Apr 13, 2009 | 22.07 | 22.22 | 21.39 | 21.74 | 669,308 | -0.31(-1.40%) |
Apr 09, 2009 | 20.97 | 22.18 | 20.86 | 22.05 | 612,339 | +1.04(+4.95%) |
Apr 08, 2009 | 20.20 | 21.16 | 20.06 | 21.01 | 553,099 | +0.98(+4.89%) |
Apr 07, 2009 | 20.75 | 20.76 | 19.99 | 20.03 | 442,972 | -0.98(-4.66%) |
Apr 06, 2009 | 20.25 | 21.14 | 19.75 | 21.01 | 349,258 | +0.77(+3.79%) |
Apr 03, 2009 | 20.63 | 21.60 | 19.75 | 20.24 | 743,381 | -1.35(-6.25%) |
Apr 02, 2009 | 21.74 | 22.66 | 21.36 | 21.59 | 941,473 | +0.31(+1.45%) |
Apr 01, 2009 | 19.16 | 21.31 | 19.00 | 21.28 | 1,289,905 | +1.66(+8.44%) |
Mar 31, 2009 | 19.16 | 19.84 | 18.58 | 19.62 | 842,582 | +0.84(+4.48%) |
Mar 30, 2009 | 18.93 | 18.99 | 18.30 | 18.78 | 581,467 | -0.53(-2.76%) |
Mar 26, 2009 | 18.46 | 19.51 | 18.41 | 19.32 | 1,003,553 | +1.11(+6.09%) |
Mar 25, 2009 | 18.27 | 18.82 | 17.84 | 18.21 | 633,925 | +0.23(+1.26%) |
Mar 24, 2009 | 17.55 | 18.41 | 17.14 | 17.98 | 576,862 | +0.16(+0.92%) |
Mar 23, 2009 | 17.54 | 17.82 | 17.50 | 17.82 | 792,764 | +1.06(+6.33%) |
Mar 20, 2009 | 16.90 | 17.15 | 16.59 | 16.76 | 596,225 | -0.22(-1.29%) |
Mar 19, 2009 | 17.38 | 17.38 | 16.66 | 16.97 | 684,043 | -0.57(-3.24%) |
Mar 18, 2009 | 16.95 | 17.69 | 16.61 | 17.54 | 549,720 | +0.63(+3.72%) |
Mar 17, 2009 | 16.42 | 16.91 | 15.93 | 16.91 | 293,146 | +0.62(+3.82%) |
Mar 16, 2009 | 16.77 | 17.41 | 16.21 | 16.29 | 537,084 | -0.23(-1.41%) |
Mar 13, 2009 | 16.58 | 17.08 | 16.37 | 16.52 | 0 | +0.08(+0.46%) |
Mar 12, 2009 | 16.40 | 16.56 | 15.73 | 16.45 | 511,505 | -0.01(-0.08%) |
Mar 11, 2009 | 16.74 | 17.14 | 15.96 | 16.46 | 511,682 | -0.22(-1.31%) |
Mar 10, 2009 | 15.75 | 16.69 | 15.75 | 16.68 | 537,369 | +1.05(+6.75%) |
Mar 09, 2009 | 14.51 | 15.88 | 14.37 | 15.63 | 678,215 | +0.90(+6.14%) |
Mar 06, 2009 | 15.68 | 15.68 | 13.94 | 14.72 | 0 | -0.59(-3.84%) |
Mar 05, 2009 | 16.37 | 16.43 | 14.99 | 15.31 | 861,766 | -1.46(-8.69%) |
Mar 04, 2009 | 16.43 | 16.93 | 16.27 | 16.77 | 729,417 | -0.37(-2.16%) |
Mar 02, 2009 | 18.13 | 18.25 | 17.10 | 17.14 | 760,217 | -0.95(-5.26%) |
Feb 27, 2009 | 17.80 | 18.64 | 17.35 | 18.09 | 0 | -0.08(-0.45%) |
Feb 26, 2009 | 18.62 | 18.82 | 18.03 | 18.17 | 299,043 | -0.41(-2.21%) |
Feb 25, 2009 | 19.43 | 19.48 | 17.83 | 18.58 | 435,702 | -0.81(-4.20%) |
Feb 24, 2009 | 18.37 | 19.57 | 18.17 | 19.40 | 600,320 | +1.39(+7.72%) |
Feb 23, 2009 | 19.58 | 20.50 | 17.97 | 18.01 | 739,794 | -1.50(-7.68%) |
Feb 20, 2009 | 20.22 | 20.22 | 18.21 | 19.51 | 829,957 | -0.97(-4.71%) |
Feb 19, 2009 | 21.00 | 21.61 | 20.40 | 20.47 | 750,871 | +0.29(+1.42%) |
Feb 18, 2009 | 20.29 | 20.55 | 19.64 | 20.18 | 541,359 | +0.08(+0.41%) |
Feb 17, 2009 | 21.16 | 21.26 | 20.03 | 20.10 | 677,900 | -1.62(-7.47%) |
Feb 13, 2009 | 22.38 | 22.61 | 21.67 | 21.73 | 545,808 | -0.39(-1.76%) |
Feb 12, 2009 | 21.37 | 22.22 | 21.32 | 22.12 | 355,786 | +0.21(+0.97%) |
Feb 11, 2009 | 21.57 | 22.66 | 21.41 | 21.90 | 934,861 | +0.44(+2.04%) |
Feb 10, 2009 | 21.06 | 21.87 | 21.06 | 21.46 | 532,349 | +0.16(+0.77%) |
Feb 09, 2009 | 21.59 | 21.69 | 21.01 | 21.30 | 604,776 | -0.51(-2.32%) |
Feb 06, 2009 | 19.67 | 21.90 | 19.51 | 21.81 | 1,029,870 | +2.12(+10.78%) |
Feb 05, 2009 | 18.24 | 19.85 | 18.04 | 19.69 | 712,715 | +1.27(+6.91%) |
Feb 04, 2009 | 19.02 | 19.32 | 18.32 | 18.41 | 243,083 | -0.59(-3.10%) |
Feb 03, 2009 | 17.76 | 19.14 | 17.57 | 19.00 | 484,661 | +1.18(+6.61%) |