Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 18.35 | 19.45 | 18.02 | 19.25 | 39,462 | +1.47(+8.27%) |
Apr 29, 2009 | 17.45 | 18.10 | 17.45 | 17.78 | 28,800 | +0.04(+0.23%) |
Apr 28, 2009 | 17.15 | 17.77 | 17.15 | 17.74 | 15,705 | -0.69(-3.74%) |
Apr 27, 2009 | 18.25 | 18.59 | 18.05 | 18.43 | 28,809 | +0.20(+1.10%) |
Apr 24, 2009 | 18.05 | 18.49 | 17.70 | 18.23 | 22,653 | +0.93(+5.38%) |
Apr 23, 2009 | 18.05 | 18.15 | 17.13 | 17.30 | 77,723 | -0.20(-1.14%) |
Apr 22, 2009 | 17.05 | 17.59 | 16.80 | 17.50 | 37,388 | +0.45(+2.64%) |
Apr 21, 2009 | 16.35 | 17.34 | 16.25 | 17.05 | 41,705 | +0.69(+4.22%) |
Apr 20, 2009 | 19.03 | 19.03 | 16.10 | 16.36 | 34,072 | -2.12(-11.47%) |
Apr 17, 2009 | 18.90 | 18.90 | 18.11 | 18.48 | 46,951 | -1.07(-5.47%) |
Apr 16, 2009 | 19.95 | 19.95 | 19.11 | 19.55 | 27,587 | -0.35(-1.76%) |
Apr 15, 2009 | 19.10 | 19.90 | 18.90 | 19.90 | 59,631 | +1.24(+6.65%) |
Apr 14, 2009 | 19.35 | 19.35 | 18.61 | 18.66 | 49,351 | -0.88(-4.50%) |
Apr 13, 2009 | 19.50 | 19.70 | 19.20 | 19.54 | 43,311 | +0.20(+1.03%) |
Apr 09, 2009 | 19.15 | 19.42 | 19.05 | 19.34 | 45,598 | +0.66(+3.53%) |
Apr 08, 2009 | 18.70 | 18.70 | 18.35 | 18.68 | 63,114 | +1.01(+5.72%) |
Apr 07, 2009 | 17.65 | 18.10 | 17.35 | 17.67 | 18,749 | -0.56(-3.07%) |
Apr 06, 2009 | 18.05 | 18.30 | 18.05 | 18.23 | 23,312 | -0.62(-3.29%) |
Apr 03, 2009 | 18.55 | 18.99 | 18.30 | 18.85 | 99,163 | +0.82(+4.55%) |
Apr 02, 2009 | 17.74 | 18.07 | 17.58 | 18.03 | 55,632 | -0.32(-1.74%) |
Apr 01, 2009 | 17.30 | 18.35 | 17.30 | 18.35 | 60,603 | +1.47(+8.71%) |
Mar 31, 2009 | 16.90 | 17.00 | 16.57 | 16.88 | 57,741 | +1.36(+8.76%) |
Mar 30, 2009 | 15.03 | 15.53 | 14.95 | 15.52 | 48,579 | -2.67(-14.68%) |
Mar 26, 2009 | 18.85 | 18.85 | 17.84 | 18.19 | 38,114 | -0.06(-0.33%) |
Mar 25, 2009 | 18.25 | 18.85 | 18.10 | 18.25 | 73,707 | +0.65(+3.69%) |
Mar 24, 2009 | 18.80 | 18.80 | 17.60 | 17.60 | 108,373 | -1.00(-5.38%) |
Mar 23, 2009 | 18.40 | 18.60 | 18.25 | 18.60 | 37,392 | +1.75(+10.39%) |
Mar 20, 2009 | 16.05 | 17.15 | 16.05 | 16.85 | 37,136 | +0.86(+5.38%) |
Mar 19, 2009 | 15.83 | 16.37 | 15.75 | 15.99 | 82,889 | +1.11(+7.46%) |
Mar 18, 2009 | 14.95 | 15.00 | 14.20 | 14.88 | 41,232 | +0.38(+2.62%) |
Mar 17, 2009 | 14.09 | 14.50 | 13.95 | 14.50 | 33,525 | +0.45(+3.20%) |
Mar 16, 2009 | 14.40 | 14.55 | 13.90 | 14.05 | 46,443 | -0.10(-0.71%) |
Mar 13, 2009 | 14.13 | 14.35 | 14.00 | 14.15 | 384,500 | +0.19(+1.36%) |
Mar 12, 2009 | 13.40 | 14.10 | 13.30 | 13.96 | 982,779 | +0.77(+5.84%) |
Mar 11, 2009 | 13.40 | 13.40 | 12.83 | 13.19 | 31,793 | +0.56(+4.43%) |
Mar 10, 2009 | 12.25 | 12.68 | 12.25 | 12.63 | 58,002 | +0.94(+8.04%) |
Mar 09, 2009 | 12.25 | 12.39 | 11.68 | 11.69 | 44,982 | -0.41(-3.39%) |
Mar 06, 2009 | 12.37 | 12.49 | 11.89 | 12.10 | 78,916 | +0.25(+2.11%) |
Mar 05, 2009 | 12.47 | 12.47 | 11.70 | 11.85 | 52,458 | -1.14(-8.78%) |
Mar 04, 2009 | 12.55 | 13.05 | 12.50 | 12.99 | 78,096 | +1.38(+11.89%) |
Mar 02, 2009 | 12.41 | 12.49 | 11.60 | 11.61 | 92,622 | -0.01(-0.09%) |
Feb 27, 2009 | 11.99 | 11.99 | 11.60 | 11.62 | 81,441 | -1.18(-9.22%) |
Feb 26, 2009 | 13.10 | 13.30 | 12.80 | 12.80 | 32,984 | -0.37(-2.81%) |
Feb 25, 2009 | 12.96 | 13.21 | 12.76 | 13.17 | 115,295 | +0.29(+2.25%) |
Feb 24, 2009 | 12.32 | 12.95 | 12.21 | 12.88 | 210,751 | -0.03(-0.23%) |
Feb 23, 2009 | 13.95 | 14.26 | 12.88 | 12.91 | 251,122 | -1.36(-9.53%) |
Feb 20, 2009 | 14.04 | 14.40 | 13.75 | 14.27 | 85,218 | +0.17(+1.21%) |
Feb 19, 2009 | 14.09 | 14.40 | 13.75 | 14.10 | 58,940 | +0.48(+3.52%) |
Feb 18, 2009 | 13.78 | 13.78 | 13.25 | 13.62 | 36,185 | +0.52(+3.97%) |
Feb 17, 2009 | 13.10 | 13.40 | 12.96 | 13.10 | 40,157 | -0.00(-0.02%) |
Feb 13, 2009 | 12.66 | 13.19 | 12.66 | 13.10 | 48,490 | -0.40(-2.95%) |
Feb 12, 2009 | 13.05 | 13.63 | 12.81 | 13.50 | 50,873 | +0.02(+0.15%) |
Feb 11, 2009 | 13.10 | 13.49 | 12.97 | 13.48 | 75,102 | +0.43(+3.30%) |
Feb 10, 2009 | 13.90 | 13.90 | 12.99 | 13.05 | 100,400 | -0.99(-7.05%) |
Feb 09, 2009 | 14.10 | 14.15 | 13.75 | 14.04 | 100,924 | +0.75(+5.64%) |
Feb 06, 2009 | 12.62 | 13.29 | 12.37 | 13.29 | 271,914 | +1.30(+10.84%) |
Feb 05, 2009 | 11.65 | 11.99 | 11.50 | 11.99 | 349,570 | +0.70(+6.20%) |
Feb 04, 2009 | 11.14 | 11.30 | 11.00 | 11.29 | 490,482 | +0.11(+0.98%) |
Feb 03, 2009 | 11.01 | 11.21 | 10.80 | 11.18 | 223,544 | +0.02(+0.18%) |