Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 22.45 | 22.45 | 20.92 | 20.95 | 558,287 | -1.07(-4.87%) |
Apr 29, 2009 | 20.24 | 22.64 | 20.24 | 22.03 | 1,318,688 | +1.66(+8.16%) |
Apr 28, 2009 | 19.98 | 20.44 | 19.75 | 20.37 | 1,068,780 | +0.38(+1.92%) |
Apr 27, 2009 | 21.54 | 21.54 | 18.60 | 19.98 | 2,899,252 | -2.13(-9.62%) |
Apr 24, 2009 | 22.73 | 23.01 | 21.84 | 22.11 | 560,101 | -0.60(-2.65%) |
Apr 23, 2009 | 22.73 | 22.92 | 22.14 | 22.71 | 605,656 | +0.10(+0.42%) |
Apr 22, 2009 | 22.01 | 23.46 | 21.73 | 22.62 | 915,873 | +0.43(+1.94%) |
Apr 21, 2009 | 20.81 | 22.25 | 20.81 | 22.19 | 717,303 | +1.22(+5.84%) |
Apr 20, 2009 | 21.50 | 21.71 | 20.62 | 20.96 | 472,802 | -0.81(-3.74%) |
Apr 17, 2009 | 21.96 | 21.96 | 21.02 | 21.78 | 519,367 | -0.18(-0.84%) |
Apr 16, 2009 | 22.08 | 22.21 | 21.26 | 21.96 | 680,114 | +0.06(+0.28%) |
Apr 15, 2009 | 21.57 | 22.16 | 20.74 | 21.90 | 950,582 | +0.23(+1.04%) |
Apr 14, 2009 | 20.90 | 22.13 | 20.90 | 21.67 | 705,543 | -0.04(-0.19%) |
Apr 13, 2009 | 22.04 | 22.20 | 21.37 | 21.71 | 670,077 | -0.31(-1.40%) |
Apr 09, 2009 | 20.95 | 22.15 | 20.84 | 22.02 | 613,044 | +1.04(+4.95%) |
Apr 08, 2009 | 20.18 | 21.13 | 20.04 | 20.98 | 553,736 | +0.98(+4.89%) |
Apr 07, 2009 | 20.72 | 20.74 | 19.97 | 20.00 | 443,481 | -0.98(-4.66%) |
Apr 06, 2009 | 20.22 | 21.12 | 19.72 | 20.98 | 349,660 | +0.77(+3.79%) |
Apr 03, 2009 | 20.61 | 21.58 | 19.72 | 20.22 | 744,236 | -1.35(-6.25%) |
Apr 02, 2009 | 21.71 | 22.63 | 21.33 | 21.56 | 942,556 | +0.31(+1.45%) |
Apr 01, 2009 | 19.14 | 21.29 | 18.98 | 21.26 | 1,291,389 | +1.65(+8.44%) |
Mar 31, 2009 | 19.14 | 19.82 | 18.56 | 19.60 | 843,551 | +0.84(+4.48%) |
Mar 30, 2009 | 18.91 | 18.97 | 18.27 | 18.76 | 582,136 | -0.53(-2.76%) |
Mar 26, 2009 | 18.44 | 19.48 | 18.39 | 19.29 | 1,004,708 | +1.11(+6.09%) |
Mar 25, 2009 | 18.25 | 18.80 | 17.82 | 18.19 | 634,655 | +0.23(+1.26%) |
Mar 24, 2009 | 17.53 | 18.38 | 17.12 | 17.96 | 577,526 | +0.16(+0.92%) |
Mar 23, 2009 | 17.52 | 17.80 | 17.47 | 17.80 | 793,676 | +1.06(+6.33%) |
Mar 20, 2009 | 16.88 | 17.13 | 16.57 | 16.74 | 596,911 | -0.22(-1.29%) |
Mar 19, 2009 | 17.36 | 17.36 | 16.64 | 16.96 | 684,830 | -0.57(-3.24%) |
Mar 18, 2009 | 16.93 | 17.67 | 16.59 | 17.52 | 550,352 | +0.63(+3.72%) |
Mar 17, 2009 | 16.40 | 16.89 | 15.92 | 16.89 | 293,483 | +0.62(+3.82%) |
Mar 16, 2009 | 16.75 | 17.39 | 16.19 | 16.27 | 537,702 | -0.23(-1.41%) |
Mar 13, 2009 | 16.56 | 17.06 | 16.35 | 16.50 | 0 | +0.08(+0.46%) |
Mar 12, 2009 | 16.38 | 16.55 | 15.71 | 16.43 | 512,093 | -0.01(-0.08%) |
Mar 11, 2009 | 16.72 | 17.12 | 15.94 | 16.44 | 512,270 | -0.22(-1.31%) |
Mar 10, 2009 | 15.73 | 16.68 | 15.73 | 16.66 | 537,987 | +1.05(+6.75%) |
Mar 09, 2009 | 14.49 | 15.86 | 14.35 | 15.61 | 678,995 | +0.90(+6.14%) |
Mar 06, 2009 | 15.66 | 15.66 | 13.92 | 14.71 | 0 | -0.59(-3.84%) |
Mar 05, 2009 | 16.35 | 16.42 | 14.97 | 15.29 | 862,757 | -1.46(-8.69%) |
Mar 04, 2009 | 16.41 | 16.91 | 16.25 | 16.75 | 730,256 | -0.37(-2.16%) |
Mar 02, 2009 | 18.11 | 18.23 | 17.08 | 17.12 | 761,092 | -0.95(-5.26%) |
Feb 27, 2009 | 17.78 | 18.62 | 17.33 | 18.07 | 0 | -0.08(-0.45%) |
Feb 26, 2009 | 18.60 | 18.80 | 18.01 | 18.15 | 299,387 | -0.41(-2.21%) |
Feb 25, 2009 | 19.41 | 19.46 | 17.81 | 18.56 | 436,203 | -0.81(-4.20%) |
Feb 24, 2009 | 18.35 | 19.55 | 18.15 | 19.38 | 601,010 | +1.39(+7.72%) |
Feb 23, 2009 | 19.56 | 20.48 | 17.95 | 17.99 | 740,645 | -1.50(-7.68%) |
Feb 20, 2009 | 20.20 | 20.20 | 18.19 | 19.48 | 830,912 | -0.96(-4.71%) |
Feb 19, 2009 | 20.98 | 21.58 | 20.38 | 20.45 | 751,735 | +0.29(+1.42%) |
Feb 18, 2009 | 20.27 | 20.53 | 19.62 | 20.16 | 541,982 | +0.08(+0.41%) |
Feb 17, 2009 | 21.13 | 21.24 | 20.00 | 20.08 | 678,679 | -1.62(-7.47%) |
Feb 13, 2009 | 22.36 | 22.58 | 21.65 | 21.70 | 546,435 | -0.39(-1.76%) |
Feb 12, 2009 | 21.34 | 22.20 | 21.30 | 22.09 | 356,195 | +0.21(+0.97%) |
Feb 11, 2009 | 21.54 | 22.63 | 21.39 | 21.88 | 935,936 | +0.44(+2.04%) |
Feb 10, 2009 | 21.04 | 21.84 | 21.04 | 21.44 | 532,961 | +0.16(+0.77%) |
Feb 09, 2009 | 21.57 | 21.67 | 20.98 | 21.28 | 605,472 | -0.51(-2.32%) |
Feb 06, 2009 | 19.65 | 21.88 | 19.49 | 21.78 | 1,031,055 | +2.12(+10.78%) |
Feb 05, 2009 | 18.22 | 19.83 | 18.02 | 19.66 | 713,535 | +1.27(+6.91%) |
Feb 04, 2009 | 19.00 | 19.30 | 18.30 | 18.39 | 243,362 | -0.59(-3.10%) |
Feb 03, 2009 | 17.74 | 19.12 | 17.55 | 18.98 | 485,218 | +1.18(+6.61%) |