Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 21.99 | 22.14 | 21.50 | 21.59 | 547,921 | -0.39(-1.79%) |
Apr 29, 2009 | 21.68 | 22.17 | 21.51 | 21.99 | 1,137,476 | +0.67(+3.15%) |
Apr 28, 2009 | 20.80 | 21.58 | 20.58 | 21.31 | 780,234 | +0.54(+2.61%) |
Apr 27, 2009 | 21.12 | 21.17 | 20.67 | 20.77 | 885,771 | -0.48(-2.25%) |
Apr 24, 2009 | 20.90 | 21.42 | 20.81 | 21.25 | 426,295 | +0.68(+3.29%) |
Apr 23, 2009 | 20.50 | 20.60 | 20.19 | 20.57 | 674,591 | +0.63(+3.15%) |
Apr 22, 2009 | 19.93 | 20.40 | 19.64 | 19.95 | 582,214 | -0.05(-0.27%) |
Apr 21, 2009 | 19.50 | 20.10 | 19.18 | 20.00 | 1,084,941 | +0.23(+1.18%) |
Apr 20, 2009 | 20.23 | 20.23 | 19.77 | 19.77 | 471,540 | -1.07(-5.14%) |
Apr 17, 2009 | 21.11 | 21.17 | 20.73 | 20.84 | 899,986 | -0.54(-2.54%) |
Apr 16, 2009 | 21.31 | 21.52 | 20.85 | 21.38 | 264,691 | +0.31(+1.47%) |
Apr 15, 2009 | 20.66 | 21.07 | 20.61 | 21.07 | 488,711 | +0.20(+0.94%) |
Apr 14, 2009 | 21.57 | 21.57 | 20.87 | 20.87 | 667,723 | -0.42(-1.95%) |
Apr 13, 2009 | 21.10 | 21.51 | 20.99 | 21.29 | 399,878 | +0.28(+1.32%) |
Apr 09, 2009 | 20.92 | 21.09 | 20.84 | 21.01 | 302,520 | +0.49(+2.39%) |
Apr 08, 2009 | 20.40 | 20.75 | 20.12 | 20.52 | 343,188 | +0.44(+2.17%) |
Apr 07, 2009 | 20.16 | 20.39 | 19.99 | 20.08 | 264,268 | -0.61(-2.96%) |
Apr 06, 2009 | 20.55 | 20.86 | 20.37 | 20.70 | 395,709 | -0.64(-2.99%) |
Apr 03, 2009 | 20.99 | 21.37 | 20.81 | 21.34 | 492,554 | +0.20(+0.93%) |
Apr 02, 2009 | 21.03 | 21.60 | 20.99 | 21.14 | 673,847 | +0.54(+2.64%) |
Apr 01, 2009 | 19.88 | 20.71 | 19.73 | 20.60 | 727,600 | +0.79(+3.98%) |
Mar 31, 2009 | 19.72 | 20.03 | 19.54 | 19.81 | 728,506 | +0.83(+4.38%) |
Mar 30, 2009 | 18.64 | 18.98 | 18.60 | 18.98 | 729,918 | -1.89(-9.06%) |
Mar 26, 2009 | 20.77 | 20.94 | 20.52 | 20.87 | 719,455 | +0.40(+1.98%) |
Mar 25, 2009 | 20.06 | 20.77 | 19.88 | 20.46 | 1,244,072 | +0.39(+1.94%) |
Mar 24, 2009 | 20.10 | 20.45 | 19.99 | 20.07 | 497,826 | -0.64(-3.11%) |
Mar 23, 2009 | 20.34 | 20.77 | 20.29 | 20.72 | 825,869 | +1.51(+7.87%) |
Mar 20, 2009 | 19.23 | 19.44 | 18.95 | 19.21 | 872,944 | +0.17(+0.90%) |
Mar 19, 2009 | 19.31 | 19.44 | 18.93 | 19.04 | 908,905 | +0.46(+2.49%) |
Mar 18, 2009 | 18.09 | 18.67 | 17.49 | 18.57 | 961,197 | +0.44(+2.44%) |
Mar 17, 2009 | 17.75 | 18.17 | 17.50 | 18.13 | 600,273 | +0.19(+1.07%) |
Mar 16, 2009 | 18.15 | 18.43 | 17.89 | 17.94 | 804,178 | +0.04(+0.21%) |
Mar 13, 2009 | 18.01 | 18.16 | 17.66 | 17.90 | 0 | -0.03(-0.18%) |
Mar 12, 2009 | 16.88 | 18.13 | 16.88 | 17.93 | 381,710 | +1.03(+6.11%) |
Mar 11, 2009 | 16.56 | 17.03 | 16.53 | 16.90 | 533,525 | +0.56(+3.45%) |
Mar 10, 2009 | 15.67 | 16.35 | 15.67 | 16.34 | 901,789 | +1.11(+7.27%) |
Mar 09, 2009 | 15.26 | 15.53 | 15.12 | 15.23 | 467,118 | -0.47(-3.02%) |
Mar 06, 2009 | 15.66 | 15.95 | 15.21 | 15.70 | 0 | +0.38(+2.51%) |
Mar 05, 2009 | 15.63 | 15.81 | 15.22 | 15.32 | 403,550 | -0.90(-5.55%) |
Mar 04, 2009 | 15.97 | 16.48 | 15.82 | 16.22 | 490,452 | +0.83(+5.36%) |
Mar 02, 2009 | 16.09 | 16.34 | 15.31 | 15.39 | 531,105 | -0.92(-5.62%) |
Feb 27, 2009 | 16.63 | 16.85 | 16.31 | 16.31 | 0 | -0.99(-5.70%) |
Feb 26, 2009 | 17.63 | 17.85 | 17.23 | 17.29 | 1,259,757 | +0.12(+0.68%) |
Feb 25, 2009 | 17.21 | 17.65 | 16.91 | 17.18 | 691,403 | -0.44(-2.48%) |
Feb 24, 2009 | 16.72 | 17.78 | 16.65 | 17.61 | 720,364 | +0.93(+5.55%) |
Feb 23, 2009 | 17.53 | 17.57 | 16.68 | 16.69 | 488,817 | -0.62(-3.60%) |
Feb 20, 2009 | 17.04 | 17.49 | 16.90 | 17.31 | 720,218 | -0.04(-0.21%) |
Feb 19, 2009 | 17.98 | 18.07 | 17.26 | 17.35 | 579,680 | -0.12(-0.67%) |
Feb 18, 2009 | 17.49 | 17.64 | 17.13 | 17.46 | 683,021 | +0.11(+0.64%) |
Feb 17, 2009 | 17.31 | 17.60 | 17.27 | 17.35 | 662,239 | -0.89(-4.87%) |
Feb 13, 2009 | 18.14 | 18.43 | 17.82 | 18.24 | 533,244 | -0.62(-3.30%) |
Feb 12, 2009 | 18.01 | 18.87 | 17.98 | 18.87 | 578,861 | +0.35(+1.90%) |
Feb 11, 2009 | 18.43 | 18.73 | 18.27 | 18.51 | 677,089 | +0.57(+3.18%) |
Feb 10, 2009 | 19.18 | 19.25 | 17.90 | 17.94 | 339,433 | -1.37(-7.09%) |
Feb 09, 2009 | 19.69 | 19.71 | 19.20 | 19.31 | 361,190 | -0.20(-1.01%) |
Feb 06, 2009 | 18.53 | 19.58 | 18.53 | 19.51 | 341,030 | +1.21(+6.64%) |
Feb 05, 2009 | 17.69 | 18.46 | 17.62 | 18.30 | 875,324 | +0.55(+3.12%) |
Feb 04, 2009 | 17.75 | 18.21 | 17.57 | 17.74 | 1,695,606 | -0.23(-1.30%) |
Feb 03, 2009 | 17.46 | 18.07 | 17.39 | 17.98 | 607,853 | +0.52(+2.96%) |