Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 24.62 | 25.51 | 23.21 | 23.35 | 39,008 | -1.07(-4.38%) |
Apr 29, 2009 | 23.94 | 25.47 | 23.85 | 24.42 | 33,352 | +0.67(+2.82%) |
Apr 28, 2009 | 23.18 | 24.56 | 23.18 | 23.75 | 32,435 | +0.20(+0.85%) |
Apr 27, 2009 | 24.05 | 24.71 | 22.35 | 23.55 | 34,116 | -0.58(-2.40%) |
Apr 24, 2009 | 22.99 | 24.76 | 22.10 | 24.13 | 42,274 | +1.75(+7.82%) |
Apr 23, 2009 | 24.07 | 24.07 | 21.64 | 22.38 | 42,624 | -1.73(-7.18%) |
Apr 22, 2009 | 24.43 | 26.09 | 23.87 | 24.11 | 53,440 | -0.90(-3.60%) |
Apr 21, 2009 | 22.47 | 25.19 | 22.03 | 25.01 | 49,674 | +2.36(+10.42%) |
Apr 20, 2009 | 24.53 | 25.19 | 22.64 | 22.65 | 36,274 | -2.66(-10.51%) |
Apr 17, 2009 | 25.62 | 25.62 | 24.68 | 25.31 | 42,796 | -0.17(-0.67%) |
Apr 16, 2009 | 24.00 | 25.69 | 23.88 | 25.48 | 78,500 | +1.48(+6.17%) |
Apr 15, 2009 | 23.88 | 24.27 | 23.25 | 24.00 | 64,616 | -0.16(-0.66%) |
Apr 14, 2009 | 25.37 | 25.52 | 24.11 | 24.16 | 54,594 | -1.80(-6.93%) |
Apr 13, 2009 | 26.45 | 26.97 | 24.98 | 25.96 | 58,272 | -1.11(-4.10%) |
Apr 09, 2009 | 23.91 | 27.32 | 23.14 | 27.07 | 87,365 | +3.70(+15.83%) |
Apr 08, 2009 | 23.49 | 23.82 | 22.37 | 23.37 | 58,040 | +0.59(+2.59%) |
Apr 07, 2009 | 23.59 | 24.13 | 22.62 | 22.78 | 40,194 | -1.17(-4.89%) |
Apr 06, 2009 | 24.73 | 24.97 | 23.05 | 23.95 | 45,327 | -1.13(-4.51%) |
Apr 03, 2009 | 25.96 | 25.96 | 24.27 | 25.08 | 43,841 | -0.98(-3.76%) |
Apr 02, 2009 | 22.52 | 26.45 | 22.42 | 26.06 | 89,172 | +4.24(+19.43%) |
Apr 01, 2009 | 20.93 | 21.84 | 19.75 | 21.82 | 34,686 | +0.46(+2.15%) |
Mar 31, 2009 | 21.26 | 22.18 | 20.60 | 21.36 | 81,460 | +0.49(+2.35%) |
Mar 30, 2009 | 20.34 | 21.37 | 20.00 | 20.87 | 28,298 | -0.93(-4.27%) |
Mar 26, 2009 | 19.84 | 21.80 | 19.55 | 21.80 | 45,086 | +2.25(+11.51%) |
Mar 25, 2009 | 18.86 | 19.75 | 17.90 | 19.55 | 56,460 | +0.94(+5.05%) |
Mar 24, 2009 | 19.31 | 19.37 | 18.36 | 18.61 | 37,898 | -1.12(-5.68%) |
Mar 23, 2009 | 17.98 | 19.74 | 17.23 | 19.73 | 59,135 | +2.67(+15.65%) |
Mar 20, 2009 | 17.65 | 18.59 | 17.05 | 17.06 | 92,217 | -0.44(-2.51%) |
Mar 19, 2009 | 16.84 | 17.50 | 15.74 | 17.50 | 186,728 | +0.89(+5.36%) |
Mar 18, 2009 | 16.23 | 16.84 | 15.89 | 16.61 | 60,782 | +0.33(+2.03%) |
Mar 17, 2009 | 14.27 | 16.46 | 13.99 | 16.28 | 59,751 | +1.96(+13.69%) |
Mar 16, 2009 | 15.75 | 15.94 | 13.72 | 14.32 | 32,156 | -1.23(-7.91%) |
Mar 13, 2009 | 15.41 | 15.63 | 14.63 | 15.55 | 60,151 | +0.56(+3.74%) |
Mar 12, 2009 | 14.00 | 15.45 | 13.54 | 14.99 | 46,310 | +0.94(+6.69%) |
Mar 11, 2009 | 14.40 | 14.95 | 14.04 | 14.05 | 32,502 | -0.19(-1.33%) |
Mar 10, 2009 | 12.88 | 14.63 | 12.88 | 14.24 | 38,299 | +1.71(+13.65%) |
Mar 09, 2009 | 13.08 | 13.44 | 12.27 | 12.53 | 38,516 | -0.85(-6.35%) |
Mar 06, 2009 | 12.26 | 13.48 | 11.29 | 13.38 | 56,379 | +1.29(+10.67%) |
Mar 05, 2009 | 12.90 | 13.08 | 11.74 | 12.09 | 53,891 | -1.25(-9.37%) |
Mar 04, 2009 | 12.61 | 13.69 | 12.21 | 13.34 | 20,249 | +1.17(+9.61%) |
Mar 02, 2009 | 11.70 | 12.95 | 11.32 | 12.17 | 45,367 | +0.26(+2.18%) |
Feb 27, 2009 | 11.68 | 12.07 | 11.03 | 11.91 | 38,979 | -0.04(-0.33%) |
Feb 26, 2009 | 13.09 | 13.48 | 11.89 | 11.95 | 17,288 | -1.03(-7.94%) |
Feb 25, 2009 | 12.91 | 13.25 | 12.55 | 12.98 | 25,551 | -0.02(-0.15%) |
Feb 24, 2009 | 12.82 | 13.18 | 12.33 | 13.00 | 43,432 | +0.35(+2.77%) |
Feb 23, 2009 | 12.14 | 13.28 | 12.14 | 12.65 | 19,264 | -0.60(-4.53%) |
Feb 20, 2009 | 12.23 | 13.80 | 12.23 | 13.25 | 55,515 | +0.75(+6.00%) |
Feb 19, 2009 | 13.99 | 14.09 | 11.90 | 12.50 | 58,290 | -1.32(-9.55%) |
Feb 18, 2009 | 13.74 | 14.12 | 13.36 | 13.82 | 21,795 | +0.19(+1.39%) |
Feb 17, 2009 | 12.95 | 14.50 | 12.61 | 13.63 | 68,084 | +0.06(+0.44%) |
Feb 13, 2009 | 12.83 | 14.07 | 8.900 | 13.57 | 151,730 | +0.79(+6.18%) |
Feb 12, 2009 | 12.34 | 13.95 | 12.18 | 12.78 | 27,911 | -1.18(-8.45%) |
Feb 11, 2009 | 14.22 | 14.22 | 13.67 | 13.96 | 43,611 | -0.13(-0.92%) |
Feb 10, 2009 | 14.50 | 14.92 | 14.08 | 14.09 | 48,680 | -0.53(-3.63%) |
Feb 09, 2009 | 14.46 | 14.80 | 14.34 | 14.62 | 23,390 | +0.04(+0.27%) |
Feb 06, 2009 | 13.77 | 14.85 | 13.73 | 14.58 | 25,196 | +0.72(+5.19%) |
Feb 05, 2009 | 13.94 | 14.06 | 13.47 | 13.86 | 33,798 | -0.17(-1.21%) |
Feb 04, 2009 | 14.90 | 15.00 | 13.77 | 14.03 | 29,603 | -0.91(-6.09%) |
Feb 03, 2009 | 14.99 | 15.24 | 13.92 | 14.94 | 39,289 | +0.15(+1.01%) |