Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 21.43 | 21.51 | 20.74 | 20.91 | 243,524 | -0.32(-1.51%) |
Apr 29, 2009 | 21.20 | 21.40 | 21.05 | 21.23 | 59,495 | +0.35(+1.68%) |
Apr 28, 2009 | 21.10 | 21.27 | 20.85 | 20.88 | 123,263 | +0.41(+2.00%) |
Apr 27, 2009 | 20.55 | 20.93 | 20.30 | 20.47 | 169,333 | -0.33(-1.59%) |
Apr 24, 2009 | 20.70 | 20.80 | 20.36 | 20.80 | 185,452 | +0.85(+4.26%) |
Apr 23, 2009 | 19.70 | 19.95 | 19.55 | 19.95 | 49,061 | +0.46(+2.36%) |
Apr 22, 2009 | 19.37 | 19.60 | 19.19 | 19.49 | 97,123 | -0.54(-2.70%) |
Apr 21, 2009 | 19.31 | 20.15 | 19.22 | 20.03 | 44,388 | +0.55(+2.82%) |
Apr 20, 2009 | 19.80 | 19.96 | 19.46 | 19.48 | 35,068 | -1.21(-5.85%) |
Apr 17, 2009 | 20.57 | 20.75 | 20.41 | 20.69 | 276,032 | +0.29(+1.42%) |
Apr 16, 2009 | 20.09 | 20.50 | 19.98 | 20.40 | 861,523 | +0.42(+2.10%) |
Apr 15, 2009 | 19.92 | 20.33 | 19.91 | 19.98 | 406,184 | +0.87(+4.55%) |
Apr 14, 2009 | 19.40 | 19.57 | 18.98 | 19.11 | 44,605 | -1.08(-5.35%) |
Apr 13, 2009 | 19.79 | 20.19 | 19.75 | 20.19 | 86,242 | +0.52(+2.64%) |
Apr 09, 2009 | 20.04 | 20.15 | 19.48 | 19.67 | 39,614 | -0.41(-2.04%) |
Apr 08, 2009 | 20.25 | 20.30 | 19.98 | 20.08 | 50,986 | -0.23(-1.13%) |
Apr 07, 2009 | 20.46 | 20.68 | 20.20 | 20.31 | 54,371 | +1.06(+5.51%) |
Apr 06, 2009 | 19.35 | 19.45 | 19.10 | 19.25 | 52,490 | -0.55(-2.78%) |
Apr 03, 2009 | 20.22 | 20.32 | 19.55 | 19.80 | 66,808 | -0.25(-1.25%) |
Apr 02, 2009 | 19.60 | 20.32 | 19.54 | 20.05 | 100,544 | +0.50(+2.56%) |
Apr 01, 2009 | 19.17 | 19.76 | 19.16 | 19.55 | 65,833 | +0.42(+2.20%) |
Mar 31, 2009 | 19.10 | 19.33 | 18.91 | 19.13 | 67,457 | +0.73(+3.97%) |
Mar 30, 2009 | 18.40 | 18.48 | 18.22 | 18.40 | 57,635 | -0.54(-2.85%) |
Mar 26, 2009 | 19.57 | 19.67 | 18.80 | 18.94 | 71,982 | -0.86(-4.34%) |
Mar 25, 2009 | 19.74 | 20.25 | 19.45 | 19.80 | 165,951 | -0.50(-2.46%) |
Mar 24, 2009 | 20.50 | 20.65 | 20.30 | 20.30 | 128,535 | +0.28(+1.40%) |
Mar 23, 2009 | 19.75 | 20.19 | 19.75 | 20.02 | 556,683 | +0.68(+3.52%) |
Mar 20, 2009 | 19.13 | 19.65 | 19.12 | 19.34 | 120,162 | +0.49(+2.60%) |
Mar 19, 2009 | 19.31 | 19.34 | 18.84 | 18.85 | 44,844 | -0.79(-4.02%) |
Mar 18, 2009 | 19.45 | 19.64 | 18.77 | 19.64 | 96,382 | -0.21(-1.06%) |
Mar 17, 2009 | 19.40 | 19.92 | 19.36 | 19.85 | 165,490 | +0.23(+1.17%) |
Mar 16, 2009 | 19.93 | 20.01 | 19.54 | 19.62 | 89,358 | +0.34(+1.76%) |
Mar 13, 2009 | 19.40 | 19.42 | 18.96 | 19.28 | 344,976 | -0.31(-1.58%) |
Mar 12, 2009 | 18.77 | 19.59 | 18.60 | 19.59 | 116,183 | +0.96(+5.15%) |
Mar 11, 2009 | 18.62 | 18.90 | 18.49 | 18.63 | 99,366 | +0.14(+0.76%) |
Mar 10, 2009 | 18.40 | 18.56 | 18.10 | 18.49 | 133,922 | +0.26(+1.43%) |
Mar 09, 2009 | 18.30 | 18.80 | 18.20 | 18.23 | 244,733 | -0.54(-2.88%) |
Mar 06, 2009 | 18.91 | 19.35 | 18.37 | 18.77 | 242,023 | -0.04(-0.21%) |
Mar 05, 2009 | 19.43 | 19.51 | 18.68 | 18.81 | 268,747 | -1.28(-6.37%) |
Mar 04, 2009 | 20.06 | 20.54 | 20.03 | 20.09 | 651,921 | +0.52(+2.66%) |
Mar 02, 2009 | 20.21 | 20.32 | 19.51 | 19.57 | 261,191 | -1.47(-6.99%) |
Feb 27, 2009 | 20.83 | 21.46 | 20.83 | 21.04 | 96,055 | -0.21(-0.99%) |
Feb 26, 2009 | 21.82 | 22.00 | 21.17 | 21.25 | 89,662 | -0.67(-3.06%) |
Feb 25, 2009 | 22.01 | 22.19 | 21.60 | 21.92 | 188,032 | -0.60(-2.66%) |
Feb 24, 2009 | 22.61 | 22.61 | 21.96 | 22.52 | 251,764 | +0.44(+1.99%) |
Feb 23, 2009 | 23.16 | 23.16 | 22.08 | 22.08 | 144,939 | -1.37(-5.84%) |
Feb 20, 2009 | 23.22 | 23.65 | 23.06 | 23.45 | 153,867 | +0.95(+4.22%) |
Feb 19, 2009 | 23.10 | 23.18 | 22.50 | 22.50 | 106,036 | +0.60(+2.74%) |
Feb 18, 2009 | 21.72 | 22.12 | 21.40 | 21.90 | 115,955 | -0.20(-0.90%) |
Feb 17, 2009 | 22.00 | 22.21 | 21.70 | 22.10 | 66,696 | -0.38(-1.69%) |
Feb 13, 2009 | 22.50 | 22.78 | 22.30 | 22.48 | 61,799 | +0.26(+1.17%) |
Feb 12, 2009 | 21.85 | 22.40 | 21.71 | 22.22 | 91,307 | -0.09(-0.40%) |
Feb 11, 2009 | 22.30 | 22.60 | 22.14 | 22.31 | 102,146 | +0.39(+1.78%) |
Feb 10, 2009 | 22.40 | 22.73 | 21.65 | 21.92 | 53,453 | -0.39(-1.75%) |
Feb 09, 2009 | 22.50 | 22.57 | 22.29 | 22.31 | 54,196 | -0.60(-2.62%) |
Feb 06, 2009 | 23.15 | 23.24 | 22.65 | 22.91 | 69,065 | -0.09(-0.39%) |
Feb 05, 2009 | 22.65 | 23.30 | 22.45 | 23.00 | 70,349 | +0.09(+0.39%) |
Feb 04, 2009 | 23.10 | 23.47 | 22.70 | 22.91 | 112,519 | -0.55(-2.34%) |
Feb 03, 2009 | 22.90 | 23.69 | 22.82 | 23.46 | 54,061 | +0.55(+2.40%) |