Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 25.93 | 27.55 | 25.52 | 26.48 | 1,460,851 | +0.98(+3.84%) |
Apr 29, 2009 | 23.41 | 26.24 | 23.41 | 25.50 | 1,087,275 | +2.30(+9.90%) |
Apr 28, 2009 | 22.78 | 23.73 | 22.67 | 23.21 | 415,277 | +0.02(+0.08%) |
Apr 27, 2009 | 22.84 | 23.63 | 22.65 | 23.19 | 555,325 | -0.28(-1.20%) |
Apr 24, 2009 | 23.74 | 24.01 | 22.97 | 23.47 | 996,854 | -0.26(-1.10%) |
Apr 23, 2009 | 23.83 | 24.37 | 23.39 | 23.73 | 693,758 | +0.14(+0.58%) |
Apr 22, 2009 | 21.97 | 24.36 | 21.60 | 23.60 | 873,375 | +1.47(+6.66%) |
Apr 21, 2009 | 20.82 | 22.16 | 20.48 | 22.12 | 348,225 | +1.08(+5.11%) |
Apr 20, 2009 | 21.61 | 21.78 | 20.78 | 21.05 | 635,708 | -1.14(-5.15%) |
Apr 17, 2009 | 21.77 | 22.47 | 21.66 | 22.19 | 447,663 | +0.48(+2.23%) |
Apr 16, 2009 | 21.56 | 21.88 | 21.17 | 21.71 | 708,690 | +0.37(+1.73%) |
Apr 15, 2009 | 20.94 | 21.38 | 20.52 | 21.34 | 404,947 | +0.25(+1.19%) |
Apr 14, 2009 | 20.77 | 21.34 | 20.47 | 21.09 | 400,556 | +0.13(+0.60%) |
Apr 13, 2009 | 20.42 | 21.56 | 19.88 | 20.96 | 521,641 | +0.11(+0.51%) |
Apr 09, 2009 | 19.31 | 21.00 | 19.14 | 20.85 | 572,697 | +2.03(+10.81%) |
Apr 08, 2009 | 18.67 | 18.83 | 18.41 | 18.82 | 289,048 | +0.24(+1.30%) |
Apr 07, 2009 | 18.56 | 18.83 | 18.37 | 18.58 | 255,074 | -0.41(-2.14%) |
Apr 06, 2009 | 18.90 | 18.98 | 18.62 | 18.98 | 418,046 | +0.02(+0.10%) |
Apr 03, 2009 | 19.04 | 19.04 | 18.61 | 18.96 | 567,660 | -0.05(-0.25%) |
Apr 02, 2009 | 18.51 | 19.53 | 18.49 | 19.01 | 705,892 | +1.06(+5.88%) |
Apr 01, 2009 | 17.64 | 18.16 | 17.61 | 17.96 | 524,308 | -0.02(-0.11%) |
Mar 31, 2009 | 18.51 | 18.88 | 17.94 | 17.97 | 372,940 | -0.11(-0.59%) |
Mar 30, 2009 | 17.65 | 18.29 | 17.44 | 18.08 | 350,792 | -0.28(-1.53%) |
Mar 25, 2009 | 16.51 | 18.36 | 18.36 | 18.36 | 991,292 | +2.01(+12.26%) |
Mar 24, 2009 | 16.52 | 16.86 | 15.72 | 16.36 | 447,502 | -0.36(-2.14%) |
Mar 23, 2009 | 16.33 | 16.75 | 16.07 | 16.72 | 540,904 | +0.95(+6.02%) |
Mar 20, 2009 | 16.21 | 16.40 | 15.50 | 15.77 | 328,990 | -0.23(-1.45%) |
Mar 19, 2009 | 16.50 | 16.50 | 15.93 | 16.00 | 219,166 | -0.37(-2.25%) |
Mar 18, 2009 | 16.28 | 16.62 | 16.13 | 16.37 | 301,432 | -0.14(-0.82%) |
Mar 17, 2009 | 16.10 | 16.50 | 15.72 | 16.50 | 240,634 | +0.47(+2.90%) |
Mar 16, 2009 | 16.73 | 16.84 | 15.92 | 16.04 | 265,863 | -0.58(-3.50%) |
Mar 13, 2009 | 16.74 | 16.81 | 16.15 | 16.62 | 242,161 | -0.09(-0.52%) |
Mar 12, 2009 | 16.33 | 16.80 | 15.99 | 16.71 | 353,709 | +0.51(+3.17%) |
Mar 11, 2009 | 15.31 | 16.42 | 14.89 | 16.19 | 536,428 | +1.07(+7.05%) |
Mar 10, 2009 | 14.20 | 15.28 | 14.20 | 15.13 | 515,878 | +1.47(+10.79%) |
Mar 09, 2009 | 13.95 | 14.58 | 13.52 | 13.65 | 224,383 | -0.47(-3.29%) |
Mar 06, 2009 | 14.37 | 14.86 | 13.62 | 14.12 | 261,683 | -0.06(-0.41%) |
Mar 05, 2009 | 14.30 | 14.77 | 14.03 | 14.18 | 577,462 | -0.67(-4.50%) |
Mar 04, 2009 | 15.11 | 15.44 | 14.65 | 14.85 | 809,937 | -0.35(-2.30%) |
Mar 02, 2009 | 15.91 | 16.41 | 15.12 | 15.19 | 460,429 | -1.00(-6.16%) |
Feb 27, 2009 | 15.36 | 16.34 | 15.12 | 16.19 | 405,257 | +0.61(+3.92%) |
Feb 26, 2009 | 15.75 | 15.99 | 15.50 | 15.58 | 473,067 | +0.18(+1.20%) |
Feb 25, 2009 | 14.53 | 15.89 | 14.53 | 15.40 | 1,063,356 | +1.11(+7.80%) |
Feb 24, 2009 | 12.41 | 14.34 | 12.13 | 14.28 | 447,765 | +1.62(+12.78%) |
Feb 23, 2009 | 13.96 | 14.46 | 12.32 | 12.66 | 389,299 | -1.20(-8.67%) |
Feb 20, 2009 | 13.68 | 14.14 | 13.12 | 13.87 | 256,956 | -0.18(-1.31%) |
Feb 19, 2009 | 14.29 | 14.71 | 13.85 | 14.05 | 260,360 | -0.08(-0.55%) |
Feb 18, 2009 | 14.32 | 14.80 | 13.76 | 14.13 | 229,844 | -0.08(-0.55%) |
Feb 17, 2009 | 15.12 | 15.20 | 14.19 | 14.21 | 297,840 | -1.35(-8.66%) |
Feb 13, 2009 | 16.08 | 16.08 | 15.14 | 15.55 | 246,618 | -0.46(-2.84%) |
Feb 12, 2009 | 15.41 | 16.11 | 15.31 | 16.01 | 381,014 | -0.47(-2.82%) |
Feb 11, 2009 | 15.10 | 16.57 | 14.83 | 16.47 | 657,757 | +1.62(+10.89%) |
Feb 10, 2009 | 15.14 | 15.53 | 14.62 | 14.85 | 453,846 | -0.37(-2.42%) |
Feb 09, 2009 | 14.29 | 15.61 | 14.29 | 15.22 | 383,562 | +0.31(+2.08%) |
Feb 06, 2009 | 14.28 | 15.17 | 14.14 | 14.91 | 398,381 | +0.64(+4.48%) |
Feb 05, 2009 | 13.54 | 14.48 | 13.24 | 14.27 | 309,068 | +0.64(+4.69%) |
Feb 04, 2009 | 12.79 | 14.24 | 12.58 | 13.63 | 618,035 | +1.10(+8.73%) |
Feb 03, 2009 | 12.45 | 12.84 | 12.06 | 12.54 | 634,704 | +0.42(+3.44%) |