Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 24.25 | 25.61 | 23.91 | 24.69 | 375,707 | +0.55(+2.28%) |
Apr 29, 2009 | 22.86 | 24.42 | 22.59 | 24.14 | 164,547 | +1.34(+5.88%) |
Apr 28, 2009 | 22.07 | 23.09 | 21.96 | 22.80 | 166,087 | +0.63(+2.84%) |
Apr 27, 2009 | 21.07 | 22.40 | 20.47 | 22.17 | 279,371 | +0.65(+3.02%) |
Apr 24, 2009 | 20.78 | 22.76 | 20.40 | 21.52 | 421,263 | -0.34(-1.56%) |
Apr 23, 2009 | 22.05 | 22.07 | 20.94 | 21.86 | 362,626 | -0.06(-0.27%) |
Apr 22, 2009 | 21.69 | 22.66 | 21.63 | 21.92 | 297,863 | -0.01(-0.05%) |
Apr 21, 2009 | 21.28 | 22.61 | 21.28 | 21.93 | 279,966 | +0.59(+2.76%) |
Apr 20, 2009 | 22.14 | 22.21 | 21.16 | 21.34 | 200,629 | -1.25(-5.53%) |
Apr 17, 2009 | 22.39 | 22.77 | 21.86 | 22.59 | 115,172 | +0.27(+1.21%) |
Apr 16, 2009 | 21.32 | 22.50 | 21.10 | 22.32 | 216,038 | +1.26(+5.98%) |
Apr 15, 2009 | 20.28 | 21.08 | 20.28 | 21.06 | 132,695 | +0.59(+2.88%) |
Apr 14, 2009 | 20.70 | 20.84 | 20.18 | 20.47 | 244,685 | -0.51(-2.43%) |
Apr 13, 2009 | 20.41 | 21.06 | 20.12 | 20.98 | 304,257 | +0.41(+1.99%) |
Apr 09, 2009 | 18.82 | 20.61 | 18.73 | 20.57 | 436,487 | +1.87(+10.00%) |
Apr 08, 2009 | 16.59 | 18.74 | 16.59 | 18.70 | 476,114 | -1.87(-9.09%) |
Apr 07, 2009 | 20.71 | 21.06 | 20.41 | 20.57 | 226,717 | -0.36(-1.72%) |
Apr 06, 2009 | 21.13 | 21.47 | 20.41 | 20.93 | 287,545 | -0.48(-2.24%) |
Apr 03, 2009 | 20.50 | 21.48 | 20.04 | 21.41 | 154,988 | +0.91(+4.44%) |
Apr 02, 2009 | 19.28 | 20.90 | 19.28 | 20.50 | 197,899 | +1.50(+7.89%) |
Apr 01, 2009 | 18.26 | 19.06 | 17.58 | 19.00 | 257,829 | +0.42(+2.26%) |
Mar 31, 2009 | 18.26 | 19.24 | 17.88 | 18.58 | 211,672 | +0.47(+2.60%) |
Mar 30, 2009 | 18.89 | 19.09 | 17.49 | 18.11 | 193,379 | -1.74(-8.77%) |
Mar 26, 2009 | 19.58 | 19.98 | 19.10 | 19.85 | 223,770 | +0.57(+2.96%) |
Mar 25, 2009 | 19.01 | 20.10 | 18.78 | 19.28 | 197,664 | +0.37(+1.96%) |
Mar 24, 2009 | 19.61 | 19.71 | 18.83 | 18.91 | 119,222 | -0.77(-3.91%) |
Mar 23, 2009 | 19.12 | 19.68 | 18.32 | 19.68 | 117,860 | +1.30(+7.07%) |
Mar 20, 2009 | 19.15 | 19.30 | 18.29 | 18.38 | 156,491 | -0.59(-3.11%) |
Mar 19, 2009 | 18.53 | 19.04 | 18.21 | 18.97 | 144,441 | +0.50(+2.71%) |
Mar 18, 2009 | 17.88 | 18.60 | 17.47 | 18.47 | 139,859 | +0.43(+2.38%) |
Mar 17, 2009 | 17.04 | 18.05 | 16.67 | 18.04 | 182,578 | +1.13(+6.68%) |
Mar 16, 2009 | 16.59 | 17.13 | 16.35 | 16.91 | 283,357 | +0.41(+2.48%) |
Mar 13, 2009 | 16.30 | 16.61 | 15.90 | 16.50 | 114,616 | +0.38(+2.36%) |
Mar 12, 2009 | 15.64 | 16.23 | 15.24 | 16.12 | 123,091 | +0.36(+2.28%) |
Mar 11, 2009 | 15.06 | 15.86 | 15.06 | 15.76 | 165,584 | +0.75(+5.00%) |
Mar 10, 2009 | 14.28 | 15.27 | 13.78 | 15.01 | 127,841 | +0.99(+7.06%) |
Mar 09, 2009 | 14.45 | 14.76 | 13.95 | 14.02 | 144,382 | -0.61(-4.17%) |
Mar 06, 2009 | 14.88 | 15.17 | 14.16 | 14.63 | 231,439 | -0.14(-0.95%) |
Mar 05, 2009 | 15.13 | 15.32 | 14.73 | 14.77 | 240,685 | -0.69(-4.46%) |
Mar 04, 2009 | 15.63 | 15.68 | 15.16 | 15.46 | 181,267 | +0.54(+3.62%) |
Mar 02, 2009 | 15.57 | 15.57 | 14.80 | 14.92 | 193,744 | -0.95(-5.99%) |
Feb 27, 2009 | 15.65 | 16.23 | 15.63 | 15.87 | 221,278 | -0.08(-0.50%) |
Feb 26, 2009 | 16.06 | 16.39 | 15.61 | 15.95 | 162,990 | -0.03(-0.19%) |
Feb 25, 2009 | 16.46 | 16.56 | 15.56 | 15.98 | 183,549 | -0.63(-3.79%) |
Feb 24, 2009 | 15.99 | 16.75 | 15.79 | 16.61 | 171,357 | +0.77(+4.86%) |
Feb 23, 2009 | 16.66 | 17.06 | 15.78 | 15.84 | 124,612 | -0.74(-4.46%) |
Feb 20, 2009 | 16.71 | 16.96 | 16.49 | 16.58 | 162,442 | -0.32(-1.89%) |
Feb 19, 2009 | 17.32 | 17.68 | 16.83 | 16.90 | 168,574 | -0.31(-1.80%) |
Feb 18, 2009 | 17.31 | 17.47 | 16.85 | 17.21 | 207,027 | +0.00(+0.00%) |
Feb 17, 2009 | 17.91 | 18.24 | 17.19 | 17.21 | 193,544 | -1.32(-7.12%) |
Feb 13, 2009 | 18.46 | 18.92 | 17.80 | 18.53 | 189,433 | +0.24(+1.31%) |
Feb 12, 2009 | 17.68 | 18.37 | 17.55 | 18.29 | 229,724 | -0.07(-0.38%) |
Feb 11, 2009 | 18.53 | 19.18 | 18.15 | 18.36 | 162,836 | -0.15(-0.81%) |
Feb 10, 2009 | 18.74 | 19.51 | 18.42 | 18.51 | 201,000 | -0.35(-1.86%) |
Feb 09, 2009 | 19.37 | 19.37 | 18.47 | 18.86 | 172,161 | -0.64(-3.28%) |
Feb 06, 2009 | 19.29 | 19.74 | 19.08 | 19.50 | 198,393 | +0.10(+0.52%) |
Feb 05, 2009 | 19.11 | 19.69 | 19.05 | 19.40 | 136,066 | +0.13(+0.67%) |
Feb 04, 2009 | 19.10 | 19.68 | 19.10 | 19.27 | 165,417 | +0.12(+0.63%) |
Feb 03, 2009 | 19.19 | 19.37 | 18.98 | 19.15 | 177,506 | +0.04(+0.21%) |