Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 19.15 | 19.41 | 18.47 | 18.63 | 962,912 | -0.58(-3.00%) |
Apr 29, 2009 | 18.92 | 19.41 | 18.81 | 19.20 | 953,827 | +1.18(+6.56%) |
Apr 28, 2009 | 17.98 | 18.19 | 17.72 | 18.02 | 1,158,994 | +0.02(+0.14%) |
Apr 27, 2009 | 18.45 | 18.45 | 17.75 | 18.00 | 1,255,391 | -0.64(-3.45%) |
Apr 24, 2009 | 18.85 | 18.85 | 18.41 | 18.64 | 1,286,649 | +0.06(+0.33%) |
Apr 23, 2009 | 18.68 | 18.71 | 18.15 | 18.58 | 983,726 | +0.77(+4.31%) |
Apr 22, 2009 | 17.43 | 18.19 | 17.32 | 17.81 | 608,360 | -0.26(-1.44%) |
Apr 21, 2009 | 17.35 | 18.16 | 17.32 | 18.07 | 820,137 | +0.66(+3.77%) |
Apr 20, 2009 | 18.00 | 18.00 | 17.40 | 17.41 | 1,103,026 | -1.05(-5.70%) |
Apr 17, 2009 | 18.82 | 18.82 | 18.36 | 18.47 | 1,079,452 | -0.31(-1.65%) |
Apr 16, 2009 | 18.55 | 18.87 | 18.30 | 18.78 | 1,003,675 | +0.58(+3.20%) |
Apr 15, 2009 | 18.13 | 18.26 | 17.87 | 18.19 | 1,352,142 | -0.04(-0.20%) |
Apr 14, 2009 | 18.92 | 18.92 | 18.14 | 18.23 | 812,939 | -0.46(-2.48%) |
Apr 13, 2009 | 18.64 | 18.87 | 18.23 | 18.69 | 803,977 | -0.09(-0.49%) |
Apr 09, 2009 | 18.74 | 18.89 | 18.53 | 18.79 | 614,852 | +0.71(+3.94%) |
Apr 08, 2009 | 17.71 | 18.25 | 17.53 | 18.08 | 461,021 | +0.45(+2.56%) |
Apr 07, 2009 | 17.69 | 17.84 | 17.52 | 17.62 | 1,006,767 | -0.97(-5.19%) |
Apr 06, 2009 | 18.41 | 18.67 | 18.16 | 18.59 | 1,024,690 | -0.95(-4.88%) |
Apr 03, 2009 | 19.47 | 19.59 | 18.94 | 19.54 | 1,151,015 | +0.09(+0.45%) |
Apr 02, 2009 | 19.15 | 19.74 | 19.12 | 19.46 | 716,803 | +1.14(+6.25%) |
Apr 01, 2009 | 17.73 | 18.54 | 17.38 | 18.31 | 1,225,938 | +0.40(+2.25%) |
Mar 31, 2009 | 18.26 | 18.34 | 17.91 | 17.91 | 1,269,901 | +0.74(+4.32%) |
Mar 30, 2009 | 17.25 | 17.25 | 16.83 | 17.17 | 1,206,775 | -2.41(-12.32%) |
Mar 26, 2009 | 19.65 | 19.73 | 19.12 | 19.58 | 841,274 | +0.33(+1.70%) |
Mar 25, 2009 | 19.06 | 19.50 | 18.74 | 19.25 | 911,599 | +0.23(+1.20%) |
Mar 24, 2009 | 19.19 | 19.61 | 18.96 | 19.02 | 1,218,654 | -0.41(-2.13%) |
Mar 23, 2009 | 18.97 | 19.47 | 18.90 | 19.44 | 1,803,664 | +2.40(+14.09%) |
Mar 20, 2009 | 17.57 | 17.69 | 16.96 | 17.04 | 799,764 | -0.37(-2.10%) |
Mar 19, 2009 | 17.70 | 17.74 | 17.28 | 17.40 | 1,168,316 | +0.64(+3.80%) |
Mar 18, 2009 | 16.47 | 16.86 | 15.71 | 16.76 | 1,183,791 | +0.11(+0.63%) |
Mar 17, 2009 | 16.38 | 16.67 | 16.00 | 16.66 | 1,152,086 | +0.21(+1.28%) |
Mar 16, 2009 | 16.57 | 16.85 | 16.32 | 16.45 | 963,389 | +0.33(+2.03%) |
Mar 13, 2009 | 16.20 | 16.31 | 15.77 | 16.12 | 0 | -0.16(-0.99%) |
Mar 12, 2009 | 15.27 | 16.34 | 15.13 | 16.28 | 927,749 | +1.08(+7.08%) |
Mar 11, 2009 | 15.37 | 15.55 | 14.92 | 15.21 | 726,855 | -0.08(-0.53%) |
Mar 10, 2009 | 15.00 | 15.35 | 14.76 | 15.29 | 962,795 | +1.05(+7.39%) |
Mar 09, 2009 | 14.07 | 14.64 | 14.07 | 14.23 | 1,747,344 | -1.03(-6.73%) |
Mar 06, 2009 | 15.32 | 15.70 | 14.70 | 15.26 | 0 | +0.49(+3.35%) |
Mar 05, 2009 | 15.27 | 15.62 | 14.72 | 14.77 | 748,856 | -0.76(-4.90%) |
Mar 04, 2009 | 15.58 | 15.73 | 15.19 | 15.53 | 1,708,801 | +1.32(+9.27%) |
Mar 02, 2009 | 15.08 | 15.18 | 14.12 | 14.21 | 1,024,420 | -1.34(-8.60%) |
Feb 27, 2009 | 15.53 | 16.01 | 15.40 | 15.55 | 0 | -0.80(-4.92%) |
Feb 26, 2009 | 16.67 | 16.96 | 16.30 | 16.35 | 745,585 | +0.20(+1.23%) |
Feb 25, 2009 | 16.23 | 16.50 | 15.78 | 16.15 | 1,146,348 | -0.05(-0.31%) |
Feb 24, 2009 | 15.24 | 16.29 | 15.20 | 16.20 | 1,060,267 | +0.87(+5.69%) |
Feb 23, 2009 | 16.18 | 16.24 | 15.26 | 15.33 | 1,291,379 | -0.67(-4.18%) |
Feb 20, 2009 | 15.90 | 16.20 | 15.56 | 16.00 | 0 | -0.07(-0.46%) |
Feb 19, 2009 | 16.60 | 16.68 | 15.97 | 16.07 | 1,055,164 | +0.42(+2.69%) |
Feb 18, 2009 | 15.89 | 15.94 | 15.42 | 15.65 | 1,139,066 | -0.07(-0.43%) |
Feb 17, 2009 | 16.03 | 16.16 | 15.63 | 15.72 | 1,613,070 | -1.17(-6.92%) |
Feb 13, 2009 | 16.82 | 17.14 | 16.72 | 16.89 | 0 | -0.43(-2.46%) |
Feb 12, 2009 | 16.73 | 17.32 | 16.58 | 17.32 | 1,535,696 | +0.22(+1.30%) |
Feb 11, 2009 | 17.28 | 17.57 | 16.70 | 17.09 | 662,887 | -0.12(-0.68%) |
Feb 10, 2009 | 18.30 | 18.50 | 17.01 | 17.21 | 1,267,426 | -1.54(-8.21%) |
Feb 09, 2009 | 18.93 | 19.13 | 18.67 | 18.75 | 1,058,245 | +0.53(+2.92%) |
Feb 06, 2009 | 17.54 | 18.38 | 17.41 | 18.22 | 0 | +1.36(+8.07%) |
Feb 05, 2009 | 16.56 | 16.93 | 16.07 | 16.86 | 671,121 | +0.47(+2.87%) |
Feb 04, 2009 | 16.45 | 16.78 | 16.20 | 16.39 | 886,685 | +0.04(+0.26%) |
Feb 03, 2009 | 15.92 | 16.44 | 15.84 | 16.34 | 958,183 | +0.06(+0.34%) |