Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 26.71 | 28.96 | 26.53 | 26.55 | 259,476 | +0.28(+1.07%) |
Apr 29, 2009 | 24.53 | 26.84 | 24.33 | 26.27 | 390,872 | +1.93(+7.93%) |
Apr 28, 2009 | 23.53 | 25.06 | 23.38 | 24.34 | 350,520 | +0.40(+1.67%) |
Apr 27, 2009 | 25.26 | 25.61 | 23.18 | 23.94 | 180,780 | -1.72(-6.70%) |
Apr 24, 2009 | 23.87 | 26.11 | 23.63 | 25.66 | 265,748 | +2.06(+8.73%) |
Apr 23, 2009 | 24.61 | 24.61 | 22.58 | 23.60 | 334,594 | -0.34(-1.42%) |
Apr 22, 2009 | 23.70 | 24.67 | 23.40 | 23.94 | 271,805 | -0.34(-1.40%) |
Apr 21, 2009 | 20.84 | 24.73 | 20.46 | 24.28 | 251,677 | +3.35(+16.01%) |
Apr 20, 2009 | 23.37 | 23.38 | 20.73 | 20.93 | 237,067 | -3.45(-14.15%) |
Apr 17, 2009 | 24.12 | 24.75 | 23.01 | 24.38 | 144,585 | +0.39(+1.63%) |
Apr 16, 2009 | 22.33 | 24.35 | 21.92 | 23.99 | 185,537 | +1.97(+8.95%) |
Apr 15, 2009 | 21.43 | 22.47 | 20.97 | 22.02 | 193,082 | +0.33(+1.52%) |
Apr 14, 2009 | 21.88 | 22.28 | 20.85 | 21.69 | 220,141 | -0.69(-3.08%) |
Apr 13, 2009 | 20.75 | 22.48 | 20.30 | 22.38 | 249,695 | +1.32(+6.27%) |
Apr 09, 2009 | 18.74 | 21.26 | 18.27 | 21.06 | 489,630 | +2.92(+16.10%) |
Apr 08, 2009 | 17.56 | 18.28 | 16.85 | 18.14 | 466,474 | +0.60(+3.42%) |
Apr 07, 2009 | 18.55 | 18.81 | 17.53 | 17.54 | 189,808 | -1.43(-7.54%) |
Apr 06, 2009 | 19.50 | 19.50 | 18.22 | 18.97 | 220,249 | -0.85(-4.29%) |
Apr 03, 2009 | 19.58 | 20.19 | 19.14 | 19.82 | 229,039 | +0.24(+1.23%) |
Apr 02, 2009 | 18.63 | 20.37 | 18.37 | 19.58 | 281,719 | +1.62(+9.02%) |
Apr 01, 2009 | 17.04 | 18.05 | 16.55 | 17.96 | 195,115 | +0.61(+3.52%) |
Mar 31, 2009 | 16.56 | 18.43 | 16.49 | 17.35 | 331,718 | +1.11(+6.83%) |
Mar 30, 2009 | 17.34 | 17.76 | 15.21 | 16.24 | 223,331 | -3.03(-15.72%) |
Mar 26, 2009 | 18.71 | 19.31 | 18.38 | 19.27 | 436,681 | +0.85(+4.61%) |
Mar 25, 2009 | 18.40 | 19.55 | 16.93 | 18.42 | 334,885 | +0.17(+0.93%) |
Mar 24, 2009 | 19.61 | 19.99 | 18.25 | 18.25 | 258,933 | -1.78(-8.89%) |
Mar 23, 2009 | 19.10 | 20.03 | 17.05 | 20.03 | 329,472 | +3.76(+23.11%) |
Mar 20, 2009 | 17.16 | 17.17 | 15.89 | 16.27 | 369,025 | -0.81(-4.74%) |
Mar 19, 2009 | 16.85 | 17.94 | 16.61 | 17.08 | 405,398 | +0.48(+2.89%) |
Mar 18, 2009 | 13.56 | 16.81 | 13.56 | 16.60 | 376,608 | +2.13(+14.72%) |
Mar 17, 2009 | 13.46 | 14.86 | 13.29 | 14.47 | 238,432 | +0.96(+7.11%) |
Mar 16, 2009 | 13.79 | 14.59 | 13.39 | 13.51 | 223,420 | -0.08(-0.59%) |
Mar 13, 2009 | 13.00 | 13.94 | 12.78 | 13.59 | 241,866 | +0.76(+5.92%) |
Mar 12, 2009 | 11.49 | 12.91 | 11.13 | 12.83 | 252,365 | +1.23(+10.60%) |
Mar 11, 2009 | 11.38 | 12.37 | 11.27 | 11.60 | 226,756 | +0.29(+2.56%) |
Mar 10, 2009 | 10.47 | 11.38 | 10.32 | 11.31 | 277,014 | +1.28(+12.76%) |
Mar 09, 2009 | 10.60 | 11.41 | 9.840 | 10.03 | 341,944 | -0.68(-6.35%) |
Mar 06, 2009 | 10.49 | 10.85 | 10.12 | 10.71 | 216,847 | +0.40(+3.88%) |
Mar 05, 2009 | 11.65 | 11.94 | 10.27 | 10.31 | 351,760 | -1.74(-14.44%) |
Mar 04, 2009 | 12.31 | 12.44 | 11.70 | 12.05 | 232,628 | -0.32(-2.59%) |
Mar 02, 2009 | 13.75 | 13.75 | 12.25 | 12.37 | 217,328 | -1.77(-12.52%) |
Feb 27, 2009 | 13.47 | 14.71 | 13.47 | 14.14 | 279,132 | +0.22(+1.58%) |
Feb 26, 2009 | 14.58 | 14.93 | 13.66 | 13.92 | 246,236 | -0.46(-3.20%) |
Feb 25, 2009 | 14.97 | 15.48 | 13.06 | 14.38 | 259,192 | -0.52(-3.49%) |
Feb 24, 2009 | 13.27 | 15.34 | 12.76 | 14.90 | 276,817 | +1.91(+14.70%) |
Feb 23, 2009 | 13.86 | 14.37 | 12.81 | 12.99 | 153,223 | -0.79(-5.73%) |
Feb 20, 2009 | 13.89 | 13.89 | 12.77 | 13.78 | 242,041 | -0.45(-3.16%) |
Feb 19, 2009 | 14.17 | 14.86 | 13.97 | 14.23 | 176,184 | +0.23(+1.64%) |
Feb 18, 2009 | 15.02 | 15.09 | 13.66 | 14.00 | 116,771 | -0.68(-4.63%) |
Feb 17, 2009 | 15.11 | 15.14 | 14.46 | 14.68 | 158,586 | -1.19(-7.50%) |
Feb 13, 2009 | 16.38 | 16.72 | 15.70 | 15.87 | 125,918 | -0.44(-2.70%) |
Feb 12, 2009 | 15.65 | 16.31 | 15.56 | 16.31 | 143,093 | -0.11(-0.67%) |
Feb 11, 2009 | 16.70 | 17.08 | 15.99 | 16.42 | 198,123 | -0.12(-0.73%) |
Feb 10, 2009 | 17.07 | 18.68 | 15.86 | 16.54 | 351,894 | -0.83(-4.78%) |
Feb 09, 2009 | 16.74 | 17.52 | 16.01 | 17.37 | 250,805 | +0.42(+2.48%) |
Feb 06, 2009 | 13.28 | 17.55 | 13.22 | 16.95 | 448,596 | +3.61(+27.06%) |
Feb 05, 2009 | 12.79 | 13.62 | 12.28 | 13.34 | 151,026 | +0.37(+2.85%) |
Feb 04, 2009 | 11.68 | 13.69 | 11.67 | 12.97 | 297,587 | +1.19(+10.10%) |
Feb 03, 2009 | 13.04 | 13.52 | 11.28 | 11.78 | 372,126 | -1.26(-9.66%) |