Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 20.00 | 20.24 | 19.50 | 20.00 | 2,748 | -0.13(-0.63%) |
Apr 29, 2009 | 20.00 | 20.50 | 20.00 | 20.13 | 861 | +0.08(+0.37%) |
Apr 28, 2009 | 20.00 | 20.50 | 20.00 | 20.05 | 2,594 | +0.25(+1.28%) |
Apr 27, 2009 | 20.00 | 20.00 | 19.25 | 19.80 | 1,028 | -0.20(-1.01%) |
Apr 24, 2009 | 19.27 | 20.25 | 19.25 | 20.00 | 3,053 | +0.00(+0.01%) |
Apr 23, 2009 | 20.02 | 20.02 | 19.27 | 20.00 | 2,570 | +0.00(+0.00%) |
Apr 22, 2009 | 20.25 | 20.50 | 19.50 | 20.00 | 378 | -0.25(-1.23%) |
Apr 21, 2009 | 20.00 | 20.25 | 19.25 | 20.25 | 550 | +1.00(+5.19%) |
Apr 20, 2009 | 19.25 | 19.77 | 19.25 | 19.25 | 1,657 | -1.00(-4.93%) |
Apr 17, 2009 | 19.25 | 20.50 | 19.04 | 20.25 | 1,753 | +0.25(+1.25%) |
Apr 16, 2009 | 20.25 | 20.50 | 19.75 | 20.00 | 606 | -0.50(-2.44%) |
Apr 15, 2009 | 19.25 | 20.50 | 19.02 | 20.50 | 738 | +0.47(+2.36%) |
Apr 14, 2009 | 19.00 | 21.00 | 19.00 | 20.02 | 3,575 | +1.27(+6.80%) |
Apr 13, 2009 | 21.00 | 21.00 | 18.75 | 18.75 | 6,391 | -2.25(-10.71%) |
Apr 09, 2009 | 22.50 | 22.50 | 20.25 | 21.00 | 4,779 | -1.50(-6.66%) |
Apr 08, 2009 | 26.00 | 26.00 | 20.12 | 22.50 | 4,737 | -2.50(-10.01%) |
Apr 07, 2009 | 22.50 | 25.75 | 22.00 | 25.00 | 7,382 | +3.00(+13.64%) |
Apr 06, 2009 | 20.50 | 22.50 | 20.25 | 22.00 | 1,117 | +2.00(+10.01%) |
Apr 03, 2009 | 19.75 | 20.50 | 19.75 | 20.00 | 1,126 | +0.25(+1.25%) |
Apr 02, 2009 | 21.25 | 22.00 | 19.00 | 19.75 | 2,404 | -1.57(-7.39%) |
Apr 01, 2009 | 22.50 | 22.50 | 21.00 | 21.32 | 1,390 | -1.18(-5.22%) |
Mar 31, 2009 | 23.75 | 23.75 | 21.50 | 22.50 | 1,516 | +0.00(+0.00%) |
Mar 30, 2009 | 23.50 | 23.62 | 22.50 | 22.50 | 4,367 | +3.25(+16.90%) |
Mar 26, 2009 | 19.63 | 19.74 | 18.25 | 19.25 | 1,640 | +0.00(+0.00%) |
Mar 25, 2009 | 18.25 | 19.25 | 18.12 | 19.25 | 744 | +1.00(+5.47%) |
Mar 24, 2009 | 19.50 | 19.62 | 17.75 | 18.25 | 1,191 | -0.50(-2.67%) |
Mar 23, 2009 | 19.25 | 20.25 | 18.75 | 18.75 | 933 | -1.00(-5.06%) |
Mar 20, 2009 | 19.50 | 20.00 | 19.00 | 19.75 | 836 | +1.00(+5.33%) |
Mar 19, 2009 | 20.00 | 21.75 | 17.25 | 18.75 | 3,219 | -1.00(-5.06%) |
Mar 18, 2009 | 23.75 | 23.75 | 19.75 | 19.75 | 2,357 | -2.25(-10.23%) |
Mar 17, 2009 | 17.75 | 23.00 | 17.00 | 22.00 | 10,712 | +4.25(+23.94%) |
Mar 16, 2009 | 14.75 | 17.75 | 14.75 | 17.75 | 5,317 | +3.75(+26.79%) |
Mar 13, 2009 | 13.75 | 14.47 | 13.25 | 14.00 | 3,251 | +1.78(+14.52%) |
Mar 12, 2009 | 13.50 | 13.75 | 12.00 | 12.22 | 5,695 | -0.78(-5.96%) |
Mar 11, 2009 | 13.75 | 14.99 | 12.60 | 13.00 | 2,918 | -0.50(-3.70%) |
Mar 10, 2009 | 14.03 | 14.75 | 12.50 | 13.50 | 4,021 | -0.50(-3.57%) |
Mar 09, 2009 | 17.00 | 19.50 | 14.00 | 14.00 | 6,001 | -0.50(-3.45%) |
Mar 06, 2009 | 13.70 | 14.75 | 13.50 | 14.50 | 3,365 | +0.25(+1.77%) |
Mar 05, 2009 | 14.75 | 14.75 | 14.25 | 14.25 | 560 | +1.25(+9.58%) |
Mar 04, 2009 | 12.50 | 14.25 | 12.50 | 13.00 | 648 | -0.75(-5.44%) |
Mar 02, 2009 | 13.75 | 14.00 | 12.75 | 13.75 | 1,331 | -1.25(-8.33%) |
Feb 27, 2009 | 14.50 | 15.75 | 13.75 | 15.00 | 2,260 | -0.72(-4.61%) |
Feb 26, 2009 | 17.50 | 17.50 | 13.75 | 15.72 | 9,568 | -1.77(-10.13%) |
Feb 25, 2009 | 19.95 | 19.95 | 17.00 | 17.50 | 2,110 | -0.00(-0.01%) |
Feb 24, 2009 | 17.00 | 20.50 | 17.00 | 17.50 | 3,846 | +0.50(+2.94%) |
Feb 23, 2009 | 17.50 | 17.50 | 16.30 | 17.00 | 3,478 | +0.25(+1.49%) |
Feb 20, 2009 | 19.50 | 19.50 | 16.75 | 16.75 | 2,962 | -2.75(-14.10%) |
Feb 19, 2009 | 20.25 | 21.25 | 19.50 | 19.50 | 4,649 | -1.25(-6.02%) |
Feb 18, 2009 | 23.75 | 23.75 | 18.75 | 20.75 | 5,001 | -3.00(-12.63%) |
Feb 17, 2009 | 25.00 | 26.75 | 23.51 | 23.75 | 7,217 | -0.50(-2.06%) |
Feb 13, 2009 | 24.50 | 25.25 | 23.88 | 24.25 | 1,482 | -0.75(-3.00%) |
Feb 12, 2009 | 24.00 | 25.00 | 23.00 | 25.00 | 5,726 | +1.25(+5.26%) |
Feb 11, 2009 | 24.75 | 24.75 | 22.50 | 23.75 | 5,298 | +2.00(+9.20%) |
Feb 10, 2009 | 25.00 | 25.00 | 21.00 | 21.75 | 6,751 | -3.75(-14.71%) |
Feb 09, 2009 | 27.75 | 28.00 | 25.00 | 25.50 | 3,954 | -2.00(-7.27%) |
Feb 06, 2009 | 28.25 | 29.25 | 27.00 | 27.50 | 4,367 | +0.00(+0.01%) |
Feb 05, 2009 | 29.50 | 29.50 | 26.50 | 27.50 | 4,597 | -2.00(-6.79%) |
Feb 04, 2009 | 31.25 | 31.25 | 26.50 | 29.50 | 13,301 | -1.00(-3.28%) |
Feb 03, 2009 | 28.75 | 32.00 | 26.25 | 30.50 | 12,490 | +3.75(+14.02%) |