Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 22.75 | 22.89 | 22.09 | 22.30 | 342,400 | -0.27(-1.19%) |
Apr 29, 2009 | 22.17 | 22.83 | 22.17 | 22.57 | 332,734 | +0.65(+2.97%) |
Apr 28, 2009 | 21.62 | 22.18 | 21.62 | 21.92 | 338,631 | -0.18(-0.82%) |
Apr 27, 2009 | 22.02 | 22.32 | 21.89 | 22.10 | 449,489 | -0.45(-2.00%) |
Apr 24, 2009 | 22.15 | 22.72 | 21.88 | 22.55 | 362,417 | +0.71(+3.26%) |
Apr 23, 2009 | 21.54 | 21.87 | 21.44 | 21.84 | 439,546 | +0.53(+2.48%) |
Apr 22, 2009 | 21.35 | 21.85 | 21.20 | 21.31 | 447,372 | -0.09(-0.41%) |
Apr 21, 2009 | 21.06 | 21.45 | 20.70 | 21.40 | 377,069 | +0.40(+1.90%) |
Apr 20, 2009 | 21.76 | 21.76 | 20.92 | 21.00 | 311,772 | -1.09(-4.95%) |
Apr 17, 2009 | 22.03 | 22.23 | 21.78 | 22.09 | 270,898 | +0.19(+0.87%) |
Apr 16, 2009 | 21.90 | 22.04 | 21.50 | 21.90 | 466,282 | +0.06(+0.28%) |
Apr 15, 2009 | 21.67 | 21.85 | 21.48 | 21.84 | 266,430 | +0.16(+0.72%) |
Apr 14, 2009 | 21.75 | 22.18 | 21.58 | 21.69 | 326,429 | -0.25(-1.15%) |
Apr 13, 2009 | 21.89 | 22.09 | 21.35 | 21.94 | 391,565 | +0.01(+0.04%) |
Apr 09, 2009 | 22.05 | 22.05 | 21.64 | 21.93 | 320,487 | +0.70(+3.31%) |
Apr 08, 2009 | 20.91 | 21.38 | 20.52 | 21.23 | 228,712 | +0.30(+1.41%) |
Apr 07, 2009 | 21.15 | 21.19 | 20.84 | 20.93 | 167,289 | -0.61(-2.82%) |
Apr 06, 2009 | 21.82 | 21.82 | 21.17 | 21.54 | 322,728 | -0.50(-2.28%) |
Apr 03, 2009 | 21.75 | 22.20 | 21.56 | 22.04 | 415,386 | +0.33(+1.52%) |
Apr 02, 2009 | 21.55 | 22.09 | 21.55 | 21.71 | 440,256 | +0.71(+3.39%) |
Apr 01, 2009 | 20.38 | 21.08 | 20.05 | 21.00 | 293,452 | +0.50(+2.46%) |
Mar 31, 2009 | 20.84 | 20.91 | 20.42 | 20.50 | 342,067 | +0.01(+0.04%) |
Mar 30, 2009 | 21.06 | 21.06 | 20.15 | 20.49 | 2,155,823 | -1.57(-7.12%) |
Mar 26, 2009 | 22.00 | 22.34 | 21.76 | 22.06 | 682,080 | +0.25(+1.15%) |
Mar 25, 2009 | 21.86 | 22.10 | 21.16 | 21.81 | 332,613 | +0.16(+0.76%) |
Mar 24, 2009 | 22.02 | 22.02 | 21.49 | 21.64 | 333,811 | -0.50(-2.27%) |
Mar 23, 2009 | 21.70 | 22.20 | 21.65 | 22.15 | 416,032 | +1.48(+7.18%) |
Mar 20, 2009 | 21.60 | 21.61 | 20.62 | 20.66 | 352,586 | -0.78(-3.64%) |
Mar 19, 2009 | 21.11 | 21.82 | 21.11 | 21.44 | 590,311 | +0.81(+3.91%) |
Mar 18, 2009 | 20.09 | 20.78 | 19.41 | 20.64 | 549,956 | +0.39(+1.93%) |
Mar 17, 2009 | 19.53 | 20.25 | 19.38 | 20.25 | 360,882 | +0.61(+3.09%) |
Mar 16, 2009 | 19.57 | 20.09 | 19.33 | 19.64 | 318,111 | +0.23(+1.21%) |
Mar 13, 2009 | 19.85 | 19.85 | 19.20 | 19.40 | 0 | -0.09(-0.45%) |
Mar 12, 2009 | 18.97 | 19.59 | 18.78 | 19.49 | 860,208 | +0.60(+3.17%) |
Mar 11, 2009 | 19.00 | 19.17 | 18.54 | 18.89 | 429,123 | +0.11(+0.60%) |
Mar 10, 2009 | 18.34 | 18.97 | 18.33 | 18.78 | 573,865 | +0.66(+3.64%) |
Mar 09, 2009 | 17.77 | 18.60 | 17.77 | 18.12 | 2,027,609 | +0.01(+0.05%) |
Mar 06, 2009 | 18.21 | 18.69 | 17.50 | 18.11 | 0 | +0.20(+1.11%) |
Mar 05, 2009 | 18.09 | 18.50 | 17.85 | 17.91 | 242,192 | -0.70(-3.78%) |
Mar 04, 2009 | 18.23 | 18.90 | 18.23 | 18.61 | 367,021 | +1.08(+6.19%) |
Mar 02, 2009 | 18.49 | 18.67 | 17.50 | 17.53 | 548,141 | -1.55(-8.14%) |
Feb 27, 2009 | 18.90 | 19.66 | 18.80 | 19.08 | 0 | -0.27(-1.39%) |
Feb 26, 2009 | 19.53 | 19.99 | 19.35 | 19.35 | 346,732 | +0.16(+0.81%) |
Feb 25, 2009 | 19.17 | 19.66 | 18.89 | 19.20 | 283,016 | -0.06(-0.32%) |
Feb 24, 2009 | 18.70 | 19.35 | 18.59 | 19.26 | 377,554 | +0.67(+3.59%) |
Feb 23, 2009 | 19.77 | 19.88 | 18.59 | 18.59 | 841,399 | -0.97(-4.97%) |
Feb 20, 2009 | 19.64 | 19.84 | 19.20 | 19.56 | 776,715 | -0.42(-2.09%) |
Feb 19, 2009 | 20.40 | 20.45 | 19.87 | 19.98 | 578,936 | -0.11(-0.56%) |
Feb 18, 2009 | 20.18 | 20.37 | 19.75 | 20.09 | 630,897 | -0.16(-0.81%) |
Feb 17, 2009 | 20.84 | 21.04 | 20.20 | 20.25 | 647,484 | -1.24(-5.77%) |
Feb 13, 2009 | 21.51 | 21.89 | 21.44 | 21.50 | 659,444 | -0.12(-0.56%) |
Feb 12, 2009 | 21.17 | 21.62 | 20.89 | 21.62 | 608,752 | +0.08(+0.36%) |
Feb 11, 2009 | 21.81 | 22.03 | 21.12 | 21.54 | 595,810 | -0.11(-0.52%) |
Feb 10, 2009 | 22.74 | 23.05 | 21.39 | 21.65 | 667,551 | -1.02(-4.48%) |
Feb 09, 2009 | 22.63 | 23.16 | 22.47 | 22.67 | 498,418 | +0.14(+0.62%) |
Feb 06, 2009 | 21.79 | 22.71 | 21.71 | 22.53 | 422,714 | +0.44(+2.00%) |
Feb 05, 2009 | 21.36 | 22.16 | 21.23 | 22.09 | 494,159 | +0.57(+2.66%) |
Feb 04, 2009 | 21.54 | 21.87 | 21.33 | 21.51 | 562,435 | +0.25(+1.18%) |
Feb 03, 2009 | 21.09 | 21.33 | 20.83 | 21.26 | 374,408 | +0.33(+1.58%) |