Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 20.73 | 21.35 | 20.65 | 20.81 | 2,951,171 | -0.15(-0.70%) |
Apr 29, 2009 | 21.47 | 21.49 | 20.81 | 20.95 | 2,490,721 | -0.06(-0.31%) |
Apr 28, 2009 | 21.39 | 21.39 | 20.85 | 21.02 | 2,012,589 | -0.26(-1.22%) |
Apr 27, 2009 | 21.31 | 21.71 | 21.12 | 21.28 | 1,987,312 | -0.48(-2.20%) |
Apr 24, 2009 | 21.49 | 21.93 | 21.32 | 21.75 | 1,944,913 | +0.40(+1.86%) |
Apr 23, 2009 | 21.30 | 21.38 | 20.70 | 21.36 | 2,326,828 | +0.02(+0.08%) |
Apr 22, 2009 | 21.10 | 21.78 | 20.76 | 21.34 | 1,945,310 | +0.09(+0.42%) |
Apr 21, 2009 | 20.85 | 21.30 | 20.73 | 21.25 | 1,659,974 | +0.37(+1.79%) |
Apr 20, 2009 | 21.17 | 21.54 | 20.72 | 20.88 | 1,632,196 | -0.62(-2.90%) |
Apr 17, 2009 | 21.45 | 21.62 | 21.11 | 21.50 | 1,747,026 | +0.06(+0.30%) |
Apr 16, 2009 | 21.01 | 21.54 | 20.76 | 21.44 | 1,571,257 | +0.56(+2.68%) |
Apr 15, 2009 | 20.09 | 20.91 | 20.08 | 20.88 | 1,910,611 | +0.52(+2.55%) |
Apr 14, 2009 | 20.76 | 20.81 | 20.15 | 20.36 | 2,096,530 | -0.51(-2.45%) |
Apr 13, 2009 | 20.81 | 20.94 | 20.55 | 20.87 | 1,295,733 | -0.15(-0.73%) |
Apr 09, 2009 | 20.57 | 21.06 | 20.20 | 21.02 | 1,707,675 | +0.79(+3.89%) |
Apr 08, 2009 | 20.31 | 20.31 | 19.87 | 20.24 | 1,500,706 | +0.18(+0.89%) |
Apr 07, 2009 | 20.46 | 20.46 | 19.91 | 20.06 | 1,777,034 | -0.65(-3.13%) |
Apr 06, 2009 | 20.68 | 20.75 | 20.13 | 20.71 | 1,734,518 | -0.04(-0.20%) |
Apr 03, 2009 | 20.03 | 20.88 | 20.03 | 20.75 | 1,986,606 | +0.01(+0.04%) |
Apr 02, 2009 | 20.15 | 20.94 | 19.99 | 20.74 | 3,421,787 | +0.83(+4.15%) |
Apr 01, 2009 | 19.86 | 20.16 | 19.42 | 19.91 | 2,651,358 | -0.13(-0.65%) |
Mar 31, 2009 | 19.97 | 20.30 | 19.72 | 20.04 | 1,986,673 | +0.27(+1.35%) |
Mar 30, 2009 | 20.07 | 20.14 | 19.56 | 19.78 | 2,203,757 | -1.18(-5.65%) |
Mar 26, 2009 | 20.29 | 20.98 | 20.11 | 20.96 | 2,417,140 | +0.93(+4.66%) |
Mar 25, 2009 | 19.95 | 20.55 | 19.48 | 20.03 | 2,540,083 | +0.13(+0.65%) |
Mar 24, 2009 | 19.89 | 20.30 | 19.71 | 19.90 | 2,092,933 | -0.15(-0.77%) |
Mar 23, 2009 | 19.46 | 20.08 | 18.77 | 20.05 | 2,868,688 | +1.45(+7.80%) |
Mar 20, 2009 | 19.01 | 19.19 | 18.10 | 18.60 | 3,169,809 | -0.19(-0.99%) |
Mar 19, 2009 | 17.52 | 19.99 | 17.43 | 18.79 | 4,523,505 | +1.01(+5.65%) |
Mar 18, 2009 | 17.09 | 17.92 | 16.93 | 17.78 | 2,608,449 | +0.59(+3.44%) |
Mar 17, 2009 | 16.67 | 17.22 | 16.60 | 17.19 | 2,161,268 | +0.51(+3.06%) |
Mar 16, 2009 | 17.04 | 17.42 | 16.65 | 16.68 | 1,911,842 | -0.31(-1.81%) |
Mar 13, 2009 | 16.74 | 17.00 | 16.48 | 16.99 | 1,975,675 | +0.28(+1.70%) |
Mar 12, 2009 | 15.96 | 16.74 | 15.79 | 16.70 | 1,879,044 | +0.79(+4.94%) |
Mar 11, 2009 | 15.92 | 16.05 | 15.67 | 15.92 | 2,280,378 | +0.36(+2.29%) |
Mar 10, 2009 | 15.38 | 15.57 | 14.91 | 15.56 | 1,941,487 | +0.84(+5.73%) |
Mar 09, 2009 | 14.89 | 15.19 | 14.68 | 14.72 | 1,714,779 | -0.25(-1.68%) |
Mar 06, 2009 | 15.23 | 15.37 | 14.67 | 14.97 | 2,438,215 | -0.11(-0.75%) |
Mar 05, 2009 | 15.54 | 15.68 | 15.06 | 15.08 | 2,567,513 | -0.70(-4.42%) |
Mar 04, 2009 | 15.79 | 15.93 | 15.56 | 15.78 | 2,678,589 | -0.15(-0.97%) |
Mar 02, 2009 | 16.42 | 16.57 | 15.92 | 15.93 | 2,706,572 | -0.52(-3.15%) |
Feb 27, 2009 | 16.18 | 16.74 | 16.05 | 16.45 | 2,757,447 | +0.19(+1.15%) |
Feb 26, 2009 | 16.94 | 16.94 | 16.18 | 16.26 | 2,234,148 | -0.46(-2.76%) |
Feb 25, 2009 | 16.89 | 17.06 | 16.52 | 16.73 | 2,437,442 | -0.32(-1.86%) |
Feb 24, 2009 | 16.78 | 17.09 | 16.56 | 17.04 | 3,424,658 | +0.23(+1.35%) |
Feb 23, 2009 | 17.09 | 17.89 | 16.79 | 16.82 | 2,952,894 | -0.78(-4.42%) |
Feb 20, 2009 | 17.64 | 17.85 | 17.22 | 17.59 | 3,023,220 | -0.15(-0.87%) |
Feb 19, 2009 | 17.55 | 18.42 | 17.55 | 17.75 | 1,768,874 | -0.24(-1.35%) |
Feb 18, 2009 | 18.06 | 18.18 | 17.74 | 17.99 | 1,817,596 | +0.15(+0.86%) |
Feb 17, 2009 | 17.64 | 18.14 | 17.55 | 17.84 | 2,264,270 | -0.75(-4.06%) |
Feb 13, 2009 | 18.61 | 18.98 | 18.54 | 18.59 | 1,825,404 | -0.03(-0.17%) |
Feb 12, 2009 | 18.12 | 18.70 | 18.08 | 18.62 | 2,665,976 | -0.04(-0.22%) |
Feb 11, 2009 | 18.74 | 18.97 | 18.46 | 18.66 | 1,894,687 | +0.14(+0.74%) |
Feb 10, 2009 | 19.36 | 19.57 | 18.42 | 18.53 | 3,039,474 | -0.92(-4.71%) |
Feb 09, 2009 | 19.05 | 19.53 | 18.97 | 19.44 | 2,316,997 | +0.11(+0.59%) |
Feb 06, 2009 | 18.72 | 19.39 | 18.66 | 19.33 | 2,710,392 | +0.65(+3.47%) |
Feb 05, 2009 | 18.01 | 18.72 | 17.44 | 18.68 | 3,397,730 | +0.62(+3.41%) |
Feb 04, 2009 | 18.30 | 18.53 | 18.02 | 18.06 | 2,167,571 | -0.15(-0.85%) |
Feb 03, 2009 | 17.84 | 18.35 | 17.72 | 18.22 | 1,917,507 | +0.22(+1.22%) |