Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 22.50 | 22.64 | 22.36 | 22.46 | 261,819 | +0.07(+0.31%) |
Apr 29, 2009 | 22.52 | 22.52 | 22.10 | 22.39 | 81,666 | -0.44(-1.93%) |
Apr 28, 2009 | 23.17 | 23.17 | 22.76 | 22.83 | 76,579 | -0.36(-1.55%) |
Apr 27, 2009 | 22.93 | 23.32 | 22.82 | 23.19 | 72,626 | +0.75(+3.34%) |
Apr 24, 2009 | 22.40 | 22.51 | 22.26 | 22.44 | 152,286 | -0.37(-1.62%) |
Apr 23, 2009 | 23.34 | 23.34 | 22.75 | 22.81 | 483,997 | -0.60(-2.56%) |
Apr 22, 2009 | 23.46 | 23.46 | 23.17 | 23.41 | 114,300 | -0.20(-0.85%) |
Apr 21, 2009 | 23.63 | 23.67 | 23.34 | 23.61 | 92,365 | +0.01(+0.04%) |
Apr 20, 2009 | 23.45 | 23.79 | 23.45 | 23.60 | 67,624 | +0.33(+1.42%) |
Apr 17, 2009 | 23.14 | 23.36 | 23.14 | 23.27 | 70,695 | +0.43(+1.88%) |
Apr 16, 2009 | 22.60 | 22.97 | 22.60 | 22.84 | 86,158 | +0.25(+1.11%) |
Apr 15, 2009 | 22.81 | 22.87 | 22.59 | 22.59 | 34,962 | +0.16(+0.71%) |
Apr 14, 2009 | 22.48 | 22.53 | 22.37 | 22.43 | 26,177 | +0.32(+1.45%) |
Apr 13, 2009 | 22.44 | 22.50 | 22.09 | 22.11 | 281,963 | -0.69(-3.03%) |
Apr 09, 2009 | 22.54 | 22.91 | 22.43 | 22.80 | 46,366 | +0.26(+1.15%) |
Apr 08, 2009 | 22.53 | 22.65 | 22.37 | 22.54 | 45,151 | +0.11(+0.49%) |
Apr 07, 2009 | 22.47 | 22.55 | 22.38 | 22.43 | 181,370 | +0.50(+2.28%) |
Apr 06, 2009 | 21.77 | 22.14 | 21.76 | 21.93 | 68,126 | +0.33(+1.53%) |
Apr 03, 2009 | 21.98 | 22.07 | 21.60 | 21.60 | 127,458 | -0.31(-1.41%) |
Apr 02, 2009 | 23.34 | 23.34 | 21.14 | 21.91 | 126,160 | -0.69(-3.07%) |
Apr 01, 2009 | 22.54 | 22.76 | 22.50 | 22.60 | 53,631 | +0.06(+0.28%) |
Mar 31, 2009 | 22.49 | 22.65 | 22.43 | 22.54 | 163,082 | -0.33(-1.44%) |
Mar 30, 2009 | 22.99 | 23.10 | 22.75 | 22.87 | 102,255 | +1.11(+5.10%) |
Mar 26, 2009 | 21.61 | 21.88 | 21.49 | 21.76 | 142,683 | +0.17(+0.79%) |
Mar 25, 2009 | 21.98 | 22.07 | 21.38 | 21.59 | 126,528 | -0.47(-2.13%) |
Mar 24, 2009 | 21.87 | 22.11 | 21.65 | 22.06 | 503,961 | +0.66(+3.08%) |
Mar 23, 2009 | 21.42 | 21.52 | 21.34 | 21.40 | 198,902 | -0.30(-1.38%) |
Mar 20, 2009 | 21.46 | 21.78 | 21.34 | 21.70 | 117,000 | +0.42(+1.97%) |
Mar 19, 2009 | 21.18 | 21.38 | 21.05 | 21.28 | 225,085 | -0.47(-2.16%) |
Mar 18, 2009 | 23.15 | 23.35 | 20.69 | 21.75 | 587,454 | -1.95(-8.22%) |
Mar 17, 2009 | 23.93 | 24.01 | 23.64 | 23.70 | 65,192 | -0.11(-0.47%) |
Mar 16, 2009 | 23.57 | 23.84 | 23.48 | 23.81 | 95,857 | -0.21(-0.87%) |
Mar 13, 2009 | 24.05 | 24.16 | 23.83 | 24.02 | 0 | +0.05(+0.21%) |
Mar 12, 2009 | 24.47 | 24.64 | 23.90 | 23.97 | 283,683 | -0.19(-0.79%) |
Mar 11, 2009 | 24.55 | 24.64 | 24.09 | 24.16 | 125,691 | -0.73(-2.93%) |
Mar 10, 2009 | 24.54 | 25.15 | 24.38 | 24.89 | 81,743 | -0.37(-1.46%) |
Mar 09, 2009 | 25.40 | 25.40 | 25.00 | 25.26 | 125,787 | +0.14(+0.56%) |
Mar 06, 2009 | 24.77 | 25.22 | 24.60 | 25.12 | 0 | -0.37(-1.44%) |
Mar 05, 2009 | 25.69 | 25.69 | 25.35 | 25.49 | 88,485 | +0.46(+1.82%) |
Mar 04, 2009 | 25.42 | 25.45 | 24.97 | 25.03 | 105,161 | -0.36(-1.42%) |
Mar 02, 2009 | 25.27 | 25.44 | 25.15 | 25.39 | 237,762 | +0.48(+1.93%) |
Feb 27, 2009 | 25.03 | 25.18 | 24.68 | 24.91 | 0 | +0.15(+0.61%) |
Feb 26, 2009 | 24.66 | 24.86 | 24.61 | 24.76 | 133,372 | -0.12(-0.48%) |
Feb 25, 2009 | 24.60 | 24.92 | 24.47 | 24.88 | 46,637 | +0.48(+1.97%) |
Feb 24, 2009 | 24.84 | 24.88 | 24.19 | 24.40 | 64,009 | -0.48(-1.93%) |
Feb 23, 2009 | 24.65 | 24.91 | 24.50 | 24.88 | 311,039 | +0.45(+1.84%) |
Feb 20, 2009 | 25.56 | 25.56 | 24.20 | 24.43 | 111,788 | -0.72(-2.86%) |
Feb 19, 2009 | 24.81 | 25.15 | 24.74 | 25.15 | 97,121 | -0.51(-1.99%) |
Feb 18, 2009 | 25.37 | 25.80 | 25.37 | 25.66 | 215,892 | +0.20(+0.79%) |
Feb 17, 2009 | 25.40 | 25.63 | 25.12 | 25.46 | 215,035 | +1.12(+4.60%) |
Feb 13, 2009 | 24.51 | 24.51 | 24.18 | 24.34 | 15,100 | -0.12(-0.49%) |
Feb 12, 2009 | 24.77 | 24.91 | 24.38 | 24.46 | 74,722 | +0.18(+0.73%) |
Feb 11, 2009 | 24.16 | 24.42 | 24.00 | 24.28 | 82,246 | -0.11(-0.44%) |
Feb 10, 2009 | 24.02 | 24.47 | 23.70 | 24.39 | 36,985 | +0.50(+2.09%) |
Feb 09, 2009 | 23.74 | 23.89 | 23.50 | 23.89 | 109,914 | -0.21(-0.87%) |
Feb 06, 2009 | 24.49 | 24.52 | 23.88 | 24.10 | 57,534 | -0.63(-2.55%) |
Feb 05, 2009 | 24.71 | 24.79 | 24.39 | 24.73 | 20,990 | +0.34(+1.39%) |
Feb 04, 2009 | 24.23 | 24.53 | 24.21 | 24.39 | 45,039 | +0.57(+2.39%) |
Feb 03, 2009 | 24.47 | 24.53 | 23.74 | 23.82 | 41,450 | -1.05(-4.22%) |
Feb 02, 2009 | 24.92 | 24.96 | 24.44 | 24.87 | 62,962 | -0.15(-0.61%) |
Jan 30, 2009 | 24.46 | 25.04 | 24.24 | 25.02 | 0 | +0.83(+3.43%) |
Jan 29, 2009 | 23.38 | 24.19 | 23.35 | 24.19 | 54,413 | +0.85(+3.64%) |
Jan 28, 2009 | 22.84 | 23.60 | 22.84 | 23.34 | 45,819 | +0.02(+0.08%) |
Jan 27, 2009 | 23.30 | 23.56 | 23.21 | 23.32 | 126,061 | +0.02(+0.09%) |
Jan 26, 2009 | 23.30 | 23.58 | 23.17 | 23.30 | 29,978 | -0.78(-3.24%) |
Jan 23, 2009 | 24.51 | 24.73 | 23.87 | 24.08 | 36,972 | +0.13(+0.54%) |
Jan 22, 2009 | 24.12 | 24.26 | 23.89 | 23.95 | 19,890 | +0.09(+0.38%) |
Jan 21, 2009 | 24.37 | 24.69 | 23.79 | 23.86 | 269,917 | -0.59(-2.41%) |
Jan 20, 2009 | 24.56 | 24.56 | 24.11 | 24.45 | 124,511 | +1.47(+6.40%) |
Jan 16, 2009 | 22.99 | 23.32 | 22.81 | 22.98 | 36,400 | -0.63(-2.67%) |
Jan 15, 2009 | 23.41 | 24.03 | 23.36 | 23.61 | 132,879 | +0.00(+0.00%) |
Jan 14, 2009 | 23.81 | 23.81 | 23.45 | 23.61 | 16,851 | +0.08(+0.34%) |
Jan 13, 2009 | 23.50 | 23.58 | 23.24 | 23.53 | 60,213 | +0.71(+3.11%) |
Jan 12, 2009 | 22.78 | 23.05 | 22.63 | 22.82 | 23,912 | +0.20(+0.88%) |
Jan 09, 2009 | 22.23 | 22.63 | 22.23 | 22.62 | 26,040 | +0.98(+4.53%) |
Jan 08, 2009 | 21.41 | 21.80 | 21.37 | 21.64 | 45,785 | -0.25(-1.14%) |
Jan 07, 2009 | 21.62 | 22.08 | 21.62 | 21.89 | 50,053 | -0.34(-1.53%) |
Jan 06, 2009 | 22.74 | 22.79 | 22.18 | 22.23 | 121,687 | -0.05(-0.22%) |
Jan 05, 2009 | 22.17 | 22.30 | 21.97 | 22.28 | 85,874 | +0.81(+3.76%) |
Jan 02, 2009 | 21.29 | 21.50 | 21.00 | 21.47 | 0 | +0.21(+1.00%) |
Jan 01, 2009 | 21.19 | 21.46 | 20.78 | 21.26 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 21.19 | 21.46 | 20.78 | 21.26 | 25,427 | +0.63(+3.05%) |
Dec 30, 2008 | 20.62 | 20.63 | 20.39 | 20.63 | 17,920 | -0.33(-1.57%) |
Dec 29, 2008 | 20.31 | 21.00 | 19.93 | 20.96 | 66,171 | +0.15(+0.72%) |
Dec 26, 2008 | 20.73 | 20.92 | 20.49 | 20.81 | 13,294 | -0.37(-1.77%) |
Dec 24, 2008 | 21.10 | 21.18 | 21.00 | 21.18 | 3,474 | -0.06(-0.26%) |
Dec 23, 2008 | 21.17 | 21.27 | 21.07 | 21.24 | 12,535 | -0.01(-0.05%) |
Dec 22, 2008 | 21.32 | 21.39 | 21.03 | 21.25 | 58,606 | -0.17(-0.79%) |
Dec 19, 2008 | 21.37 | 21.67 | 21.10 | 21.42 | 97,498 | +0.98(+4.79%) |
Dec 18, 2008 | 19.74 | 20.55 | 19.66 | 20.44 | 80,729 | +0.39(+1.95%) |
Dec 17, 2008 | 20.74 | 20.74 | 19.81 | 20.05 | 68,138 | -0.70(-3.37%) |
Dec 16, 2008 | 21.99 | 21.99 | 20.63 | 20.75 | 139,454 | -1.39(-6.26%) |
Dec 15, 2008 | 22.68 | 22.68 | 22.06 | 22.14 | 27,964 | -1.02(-4.42%) |
Dec 12, 2008 | 23.43 | 23.43 | 23.05 | 23.16 | 13,407 | -0.21(-0.90%) |
Dec 11, 2008 | 23.95 | 23.95 | 23.11 | 23.37 | 61,327 | -1.26(-5.12%) |
Dec 10, 2008 | 25.02 | 25.02 | 24.50 | 24.63 | 44,049 | -0.40(-1.60%) |
Dec 09, 2008 | 25.42 | 31.20 | 24.67 | 25.03 | 70,651 | +0.10(+0.40%) |
Dec 08, 2008 | 25.25 | 25.25 | 24.74 | 24.93 | 32,363 | -0.78(-3.03%) |
Dec 05, 2008 | 26.01 | 26.03 | 25.60 | 25.71 | 0 | +0.29(+1.14%) |
Dec 04, 2008 | 26.12 | 26.12 | 25.28 | 25.42 | 7,724 | -0.46(-1.78%) |
Dec 03, 2008 | 25.96 | 26.27 | 25.88 | 25.88 | 9,740 | +0.25(+0.98%) |
Dec 02, 2008 | 25.92 | 25.92 | 25.63 | 25.63 | 3,566 | -0.40(-1.54%) |
Dec 01, 2008 | 26.27 | 26.27 | 26.00 | 26.03 | 14,724 | +0.24(+0.93%) |
Nov 28, 2008 | 25.79 | 25.79 | 25.79 | 25.79 | 100 | +0.76(+3.04%) |
Nov 26, 2008 | 25.00 | 25.24 | 25.00 | 25.03 | 3,502 | +0.28(+1.13%) |