Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 22.94 | 23.60 | 22.29 | 22.78 | 447,862 | -0.40(-1.73%) |
Apr 29, 2009 | 23.63 | 24.00 | 23.01 | 23.18 | 537,630 | -0.32(-1.36%) |
Apr 28, 2009 | 22.74 | 24.10 | 22.23 | 23.50 | 661,885 | +0.80(+3.52%) |
Apr 27, 2009 | 22.58 | 23.30 | 22.28 | 22.70 | 441,271 | +0.05(+0.22%) |
Apr 24, 2009 | 22.56 | 22.89 | 22.09 | 22.65 | 446,763 | +0.10(+0.44%) |
Apr 23, 2009 | 20.90 | 22.75 | 20.88 | 22.55 | 761,143 | +1.57(+7.48%) |
Apr 22, 2009 | 19.82 | 21.19 | 19.78 | 20.98 | 428,268 | +0.79(+3.91%) |
Apr 21, 2009 | 19.59 | 20.26 | 19.51 | 20.19 | 198,273 | +0.49(+2.49%) |
Apr 20, 2009 | 19.64 | 20.09 | 19.28 | 19.70 | 296,977 | -0.39(-1.94%) |
Apr 17, 2009 | 19.64 | 20.19 | 19.53 | 20.09 | 235,001 | +0.52(+2.66%) |
Apr 16, 2009 | 19.54 | 19.70 | 18.98 | 19.57 | 444,860 | +0.23(+1.19%) |
Apr 15, 2009 | 19.36 | 19.74 | 19.10 | 19.34 | 257,017 | -0.17(-0.87%) |
Apr 14, 2009 | 19.66 | 19.96 | 19.35 | 19.51 | 315,054 | -0.34(-1.71%) |
Apr 13, 2009 | 19.65 | 20.09 | 19.49 | 19.85 | 273,171 | -0.05(-0.25%) |
Apr 09, 2009 | 19.87 | 19.95 | 19.62 | 19.90 | 406,553 | +0.39(+2.00%) |
Apr 08, 2009 | 19.56 | 19.80 | 19.36 | 19.51 | 316,992 | +0.01(+0.05%) |
Apr 07, 2009 | 19.40 | 19.76 | 19.26 | 19.50 | 359,730 | -0.09(-0.46%) |
Apr 06, 2009 | 19.57 | 19.82 | 19.37 | 19.59 | 350,785 | -0.28(-1.41%) |
Apr 03, 2009 | 19.76 | 19.99 | 19.30 | 19.87 | 303,427 | +0.11(+0.56%) |
Apr 02, 2009 | 18.82 | 19.96 | 18.82 | 19.76 | 466,164 | +0.89(+4.72%) |
Apr 01, 2009 | 18.64 | 19.23 | 18.38 | 18.87 | 343,656 | -0.10(-0.53%) |
Mar 31, 2009 | 18.79 | 19.40 | 18.47 | 18.97 | 477,057 | +0.46(+2.49%) |
Mar 30, 2009 | 18.29 | 18.51 | 17.99 | 18.51 | 448,624 | -0.02(-0.11%) |
Mar 26, 2009 | 17.97 | 18.74 | 17.81 | 18.53 | 415,330 | +0.71(+3.98%) |
Mar 25, 2009 | 17.83 | 18.23 | 17.37 | 17.82 | 589,336 | +0.16(+0.91%) |
Mar 24, 2009 | 18.09 | 18.09 | 17.57 | 17.66 | 341,141 | -0.58(-3.18%) |
Mar 23, 2009 | 17.58 | 18.33 | 17.20 | 18.24 | 438,973 | +1.45(+8.64%) |
Mar 20, 2009 | 17.40 | 17.66 | 16.70 | 16.79 | 569,249 | -0.46(-2.67%) |
Mar 19, 2009 | 17.18 | 17.50 | 16.95 | 17.25 | 273,711 | +0.20(+1.17%) |
Mar 18, 2009 | 16.81 | 17.19 | 16.63 | 17.05 | 430,031 | +0.23(+1.37%) |
Mar 17, 2009 | 16.31 | 16.90 | 16.31 | 16.82 | 310,846 | +0.28(+1.69%) |
Mar 16, 2009 | 16.69 | 16.99 | 16.39 | 16.54 | 294,434 | +0.02(+0.12%) |
Mar 13, 2009 | 16.24 | 16.80 | 16.10 | 16.52 | 227,401 | +0.30(+1.85%) |
Mar 12, 2009 | 15.55 | 16.54 | 15.34 | 16.22 | 429,873 | +0.57(+3.64%) |
Mar 11, 2009 | 14.93 | 15.73 | 14.69 | 15.65 | 472,530 | +0.84(+5.67%) |
Mar 10, 2009 | 14.47 | 15.26 | 14.23 | 14.81 | 460,920 | +0.56(+3.93%) |
Mar 09, 2009 | 14.40 | 14.76 | 14.20 | 14.25 | 397,279 | -0.23(-1.59%) |
Mar 06, 2009 | 14.56 | 14.85 | 14.22 | 14.48 | 365,612 | +0.01(+0.07%) |
Mar 05, 2009 | 14.39 | 14.65 | 14.26 | 14.47 | 391,430 | -0.15(-1.03%) |
Mar 04, 2009 | 14.48 | 14.84 | 14.20 | 14.62 | 394,198 | -0.02(-0.14%) |
Mar 02, 2009 | 14.66 | 15.04 | 14.36 | 14.64 | 448,608 | -0.24(-1.61%) |
Feb 27, 2009 | 14.89 | 15.29 | 14.67 | 14.88 | 397,006 | -0.11(-0.73%) |
Feb 26, 2009 | 15.83 | 16.04 | 14.98 | 14.99 | 836,317 | -0.81(-5.13%) |
Feb 25, 2009 | 15.33 | 16.12 | 14.99 | 15.80 | 961,885 | +0.30(+1.94%) |
Feb 24, 2009 | 14.01 | 15.84 | 13.94 | 15.50 | 1,597,250 | +2.60(+20.16%) |
Feb 23, 2009 | 13.97 | 13.97 | 12.83 | 12.90 | 435,514 | -0.78(-5.70%) |
Feb 20, 2009 | 13.81 | 14.01 | 13.44 | 13.68 | 505,271 | -0.29(-2.08%) |
Feb 19, 2009 | 13.60 | 14.33 | 13.60 | 13.97 | 577,009 | +1.07(+8.29%) |
Feb 18, 2009 | 13.40 | 13.41 | 12.90 | 12.90 | 311,259 | -0.34(-2.57%) |
Feb 17, 2009 | 13.40 | 13.60 | 13.12 | 13.24 | 372,448 | -0.52(-3.78%) |
Feb 13, 2009 | 13.91 | 14.04 | 13.73 | 13.76 | 219,510 | -0.10(-0.72%) |
Feb 12, 2009 | 13.67 | 14.00 | 13.56 | 13.86 | 754,269 | -0.03(-0.22%) |
Feb 11, 2009 | 14.19 | 14.27 | 13.68 | 13.89 | 469,905 | -0.25(-1.77%) |
Feb 10, 2009 | 14.54 | 14.62 | 13.98 | 14.14 | 681,704 | -0.43(-2.95%) |
Feb 09, 2009 | 14.79 | 14.90 | 14.39 | 14.57 | 398,221 | -0.33(-2.21%) |
Feb 06, 2009 | 14.56 | 15.00 | 14.51 | 14.90 | 565,062 | +0.31(+2.12%) |
Feb 05, 2009 | 14.49 | 14.78 | 14.30 | 14.59 | 401,826 | +0.06(+0.41%) |
Feb 04, 2009 | 14.45 | 15.60 | 14.25 | 14.53 | 660,298 | +0.10(+0.69%) |
Feb 03, 2009 | 14.90 | 14.95 | 14.23 | 14.43 | 661,664 | -0.45(-3.02%) |