Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 19.61 | 20.06 | 19.15 | 19.25 | 19,546 | -0.28(-1.45%) |
Apr 29, 2009 | 18.94 | 19.74 | 18.76 | 19.54 | 22,646 | +0.66(+3.51%) |
Apr 28, 2009 | 18.30 | 19.18 | 18.30 | 18.87 | 10,659 | +0.39(+2.11%) |
Apr 27, 2009 | 18.69 | 19.13 | 18.36 | 18.48 | 10,534 | -0.53(-2.77%) |
Apr 24, 2009 | 18.55 | 19.23 | 18.21 | 19.01 | 14,942 | +0.59(+3.23%) |
Apr 23, 2009 | 18.90 | 18.90 | 18.26 | 18.41 | 12,634 | -0.45(-2.38%) |
Apr 22, 2009 | 19.24 | 19.55 | 18.55 | 18.86 | 23,481 | -0.75(-3.83%) |
Apr 21, 2009 | 18.54 | 19.89 | 18.29 | 19.61 | 14,158 | +1.08(+5.84%) |
Apr 20, 2009 | 19.27 | 19.54 | 18.22 | 18.53 | 21,364 | -1.27(-6.40%) |
Apr 17, 2009 | 19.64 | 19.83 | 18.68 | 19.80 | 20,673 | +0.29(+1.50%) |
Apr 16, 2009 | 19.03 | 19.94 | 18.30 | 19.51 | 14,686 | +0.61(+3.25%) |
Apr 15, 2009 | 18.06 | 19.16 | 17.84 | 18.89 | 23,926 | +0.79(+4.36%) |
Apr 14, 2009 | 19.09 | 19.55 | 17.88 | 18.10 | 17,299 | -1.78(-8.97%) |
Apr 13, 2009 | 19.07 | 19.92 | 18.73 | 19.89 | 13,550 | -0.21(-1.07%) |
Apr 09, 2009 | 19.11 | 20.22 | 18.48 | 20.10 | 16,086 | +1.36(+7.23%) |
Apr 08, 2009 | 18.07 | 18.97 | 17.66 | 18.75 | 17,285 | +0.56(+3.05%) |
Apr 07, 2009 | 18.17 | 18.69 | 17.81 | 18.19 | 16,323 | +0.07(+0.38%) |
Apr 06, 2009 | 18.88 | 19.22 | 17.70 | 18.12 | 12,275 | -1.10(-5.73%) |
Apr 03, 2009 | 19.32 | 19.69 | 18.99 | 19.22 | 23,821 | -0.20(-1.05%) |
Apr 02, 2009 | 18.52 | 19.50 | 18.13 | 19.43 | 28,045 | +1.24(+6.81%) |
Apr 01, 2009 | 17.09 | 18.19 | 16.87 | 18.19 | 14,004 | +0.84(+4.83%) |
Mar 31, 2009 | 17.40 | 18.33 | 17.35 | 17.35 | 9,335 | -0.35(-1.98%) |
Mar 30, 2009 | 17.07 | 18.02 | 17.04 | 17.70 | 11,617 | -2.04(-10.32%) |
Mar 26, 2009 | 19.16 | 19.74 | 19.08 | 19.74 | 16,398 | +0.11(+0.55%) |
Mar 25, 2009 | 19.06 | 19.74 | 18.53 | 19.63 | 7,843 | +0.79(+4.19%) |
Mar 24, 2009 | 19.29 | 19.74 | 18.84 | 18.84 | 6,675 | -0.79(-4.02%) |
Mar 23, 2009 | 19.01 | 19.63 | 18.67 | 19.63 | 19,316 | +1.52(+8.40%) |
Mar 20, 2009 | 18.69 | 18.90 | 18.11 | 18.11 | 18,870 | -0.32(-1.75%) |
Mar 19, 2009 | 17.98 | 19.24 | 17.98 | 18.43 | 5,539 | -0.63(-3.32%) |
Mar 18, 2009 | 17.38 | 19.07 | 16.20 | 19.07 | 15,187 | +1.55(+8.85%) |
Mar 17, 2009 | 16.07 | 17.63 | 15.10 | 17.52 | 15,569 | +2.19(+14.31%) |
Mar 16, 2009 | 16.53 | 16.53 | 14.93 | 15.32 | 12,445 | -0.90(-5.53%) |
Mar 13, 2009 | 15.60 | 16.35 | 15.04 | 16.22 | 18,800 | +0.64(+4.13%) |
Mar 12, 2009 | 14.56 | 15.58 | 14.24 | 15.58 | 17,215 | +0.90(+6.11%) |
Mar 11, 2009 | 15.27 | 15.27 | 14.28 | 14.68 | 17,430 | -0.54(-3.52%) |
Mar 10, 2009 | 14.30 | 15.28 | 13.90 | 15.22 | 16,082 | +1.19(+8.48%) |
Mar 09, 2009 | 14.58 | 14.67 | 13.94 | 14.03 | 17,139 | -0.78(-5.27%) |
Mar 06, 2009 | 14.98 | 15.33 | 14.62 | 14.81 | 16,434 | +0.04(+0.26%) |
Mar 05, 2009 | 15.26 | 15.35 | 14.67 | 14.77 | 13,757 | -0.83(-5.31%) |
Mar 04, 2009 | 15.31 | 16.25 | 15.31 | 15.60 | 10,945 | +0.00(+0.00%) |
Mar 02, 2009 | 16.54 | 16.76 | 15.42 | 15.60 | 22,652 | -1.16(-6.92%) |
Feb 27, 2009 | 16.37 | 17.21 | 16.27 | 16.76 | 18,629 | +0.36(+2.20%) |
Feb 26, 2009 | 17.88 | 18.35 | 16.40 | 16.40 | 33,299 | -1.27(-7.17%) |
Feb 25, 2009 | 18.42 | 18.42 | 17.09 | 17.66 | 15,654 | -0.79(-4.28%) |
Feb 24, 2009 | 17.79 | 18.47 | 17.11 | 18.45 | 20,673 | +1.17(+6.77%) |
Feb 23, 2009 | 18.62 | 18.62 | 17.26 | 17.28 | 9,878 | -1.22(-6.59%) |
Feb 20, 2009 | 18.54 | 19.54 | 18.42 | 18.50 | 12,742 | -0.34(-1.81%) |
Feb 19, 2009 | 18.68 | 18.97 | 18.59 | 18.84 | 3,437 | +0.56(+3.04%) |
Feb 18, 2009 | 18.76 | 19.00 | 18.29 | 18.29 | 6,231 | -0.59(-3.15%) |
Feb 17, 2009 | 18.87 | 19.56 | 18.33 | 18.88 | 17,305 | -0.68(-3.49%) |
Feb 13, 2009 | 19.81 | 20.06 | 19.55 | 19.56 | 3,747 | -0.28(-1.42%) |
Feb 12, 2009 | 18.40 | 20.02 | 18.30 | 19.85 | 26,187 | +1.10(+5.88%) |
Feb 11, 2009 | 19.14 | 19.30 | 18.48 | 18.75 | 10,765 | -0.33(-1.74%) |
Feb 10, 2009 | 20.19 | 20.94 | 19.08 | 19.08 | 9,947 | -1.18(-5.82%) |
Feb 09, 2009 | 20.11 | 20.82 | 19.57 | 20.26 | 10,221 | -0.04(-0.19%) |
Feb 06, 2009 | 19.74 | 20.37 | 19.74 | 20.30 | 15,018 | +0.54(+2.71%) |
Feb 05, 2009 | 19.58 | 20.12 | 19.57 | 19.76 | 7,825 | +0.10(+0.50%) |
Feb 04, 2009 | 20.04 | 20.27 | 19.66 | 19.66 | 6,614 | -0.44(-2.18%) |
Feb 03, 2009 | 20.10 | 20.17 | 19.61 | 20.10 | 14,495 | +0.22(+1.13%) |