Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 22.31 | 22.46 | 21.81 | 21.91 | 540,062 | -0.40(-1.79%) |
Apr 29, 2009 | 22.00 | 22.49 | 21.82 | 22.31 | 1,121,162 | +0.68(+3.15%) |
Apr 28, 2009 | 21.11 | 21.89 | 20.88 | 21.62 | 769,044 | +0.55(+2.61%) |
Apr 27, 2009 | 21.43 | 21.48 | 20.97 | 21.07 | 873,067 | -0.49(-2.26%) |
Apr 24, 2009 | 21.20 | 21.73 | 21.11 | 21.56 | 420,181 | +0.69(+3.29%) |
Apr 23, 2009 | 20.80 | 20.90 | 20.48 | 20.87 | 664,916 | +0.64(+3.15%) |
Apr 22, 2009 | 20.22 | 20.70 | 19.92 | 20.24 | 573,863 | -0.05(-0.27%) |
Apr 21, 2009 | 19.78 | 20.39 | 19.46 | 20.29 | 1,069,381 | +0.24(+1.19%) |
Apr 20, 2009 | 20.52 | 20.53 | 20.05 | 20.05 | 464,777 | -1.09(-5.14%) |
Apr 17, 2009 | 21.41 | 21.47 | 21.03 | 21.14 | 887,078 | -0.55(-2.54%) |
Apr 16, 2009 | 21.62 | 21.83 | 21.16 | 21.69 | 260,895 | +0.31(+1.47%) |
Apr 15, 2009 | 20.96 | 21.38 | 20.91 | 21.38 | 481,702 | +0.20(+0.94%) |
Apr 14, 2009 | 21.88 | 21.88 | 21.18 | 21.18 | 658,146 | -0.42(-1.95%) |
Apr 13, 2009 | 21.41 | 21.82 | 21.30 | 21.60 | 394,143 | +0.28(+1.32%) |
Apr 09, 2009 | 21.22 | 21.40 | 21.14 | 21.32 | 298,181 | +0.50(+2.39%) |
Apr 08, 2009 | 20.70 | 21.05 | 20.41 | 20.82 | 338,265 | +0.44(+2.17%) |
Apr 07, 2009 | 20.46 | 20.68 | 20.29 | 20.38 | 260,478 | -0.62(-2.96%) |
Apr 06, 2009 | 20.85 | 21.16 | 20.67 | 21.00 | 390,033 | -0.65(-2.99%) |
Apr 03, 2009 | 21.30 | 21.68 | 21.12 | 21.65 | 485,490 | +0.20(+0.93%) |
Apr 02, 2009 | 21.34 | 21.91 | 21.30 | 21.45 | 664,183 | +0.55(+2.64%) |
Apr 01, 2009 | 20.17 | 21.01 | 20.02 | 20.90 | 717,165 | +0.80(+3.98%) |
Mar 31, 2009 | 20.00 | 20.32 | 19.82 | 20.10 | 718,057 | +0.84(+4.38%) |
Mar 30, 2009 | 18.91 | 19.25 | 18.87 | 19.25 | 719,449 | -1.92(-9.06%) |
Mar 26, 2009 | 21.07 | 21.24 | 20.81 | 21.17 | 709,137 | +0.41(+1.98%) |
Mar 25, 2009 | 20.36 | 21.07 | 20.17 | 20.76 | 1,226,229 | +0.39(+1.94%) |
Mar 24, 2009 | 20.39 | 20.74 | 20.28 | 20.37 | 490,686 | -0.65(-3.11%) |
Mar 23, 2009 | 20.63 | 21.07 | 20.59 | 21.02 | 814,024 | +1.53(+7.87%) |
Mar 20, 2009 | 19.51 | 19.72 | 19.22 | 19.49 | 860,424 | +0.17(+0.89%) |
Mar 19, 2009 | 19.59 | 19.72 | 19.21 | 19.31 | 895,869 | +0.47(+2.49%) |
Mar 18, 2009 | 18.35 | 18.95 | 17.75 | 18.84 | 947,411 | +0.45(+2.44%) |
Mar 17, 2009 | 18.01 | 18.43 | 17.76 | 18.39 | 591,664 | +0.19(+1.07%) |
Mar 16, 2009 | 18.41 | 18.70 | 18.15 | 18.20 | 792,644 | +0.04(+0.21%) |
Mar 13, 2009 | 18.27 | 18.43 | 17.91 | 18.16 | 0 | -0.03(-0.17%) |
Mar 12, 2009 | 17.12 | 18.39 | 17.12 | 18.19 | 376,235 | +1.05(+6.11%) |
Mar 11, 2009 | 16.80 | 17.28 | 16.77 | 17.15 | 525,873 | +0.57(+3.45%) |
Mar 10, 2009 | 15.90 | 16.58 | 15.90 | 16.57 | 888,855 | +1.12(+7.27%) |
Mar 09, 2009 | 15.48 | 15.76 | 15.34 | 15.45 | 460,418 | -0.48(-3.02%) |
Mar 06, 2009 | 15.89 | 16.18 | 15.43 | 15.93 | 0 | +0.39(+2.51%) |
Mar 05, 2009 | 15.86 | 16.04 | 15.44 | 15.54 | 397,762 | -0.91(-5.55%) |
Mar 04, 2009 | 16.20 | 16.72 | 16.06 | 16.45 | 483,418 | +0.84(+5.36%) |
Mar 02, 2009 | 16.32 | 16.58 | 15.53 | 15.62 | 523,487 | -0.93(-5.62%) |
Feb 27, 2009 | 16.87 | 17.09 | 16.55 | 16.55 | 0 | -1.00(-5.70%) |
Feb 26, 2009 | 17.89 | 18.11 | 17.48 | 17.55 | 1,241,689 | +0.12(+0.68%) |
Feb 25, 2009 | 17.46 | 17.91 | 17.15 | 17.43 | 681,487 | -0.44(-2.48%) |
Feb 24, 2009 | 16.97 | 18.04 | 16.89 | 17.87 | 710,033 | +0.94(+5.55%) |
Feb 23, 2009 | 17.78 | 17.83 | 16.93 | 16.93 | 481,806 | -0.63(-3.60%) |
Feb 20, 2009 | 17.29 | 17.75 | 17.14 | 17.56 | 709,888 | -0.04(-0.21%) |
Feb 19, 2009 | 18.24 | 18.34 | 17.51 | 17.60 | 571,366 | -0.12(-0.67%) |
Feb 18, 2009 | 17.75 | 17.90 | 17.38 | 17.72 | 673,225 | +0.11(+0.64%) |
Feb 17, 2009 | 17.56 | 17.85 | 17.52 | 17.61 | 652,741 | -0.90(-4.87%) |
Feb 13, 2009 | 18.41 | 18.70 | 18.08 | 18.51 | 525,596 | -0.63(-3.30%) |
Feb 12, 2009 | 18.27 | 19.14 | 18.24 | 19.14 | 570,559 | +0.36(+1.90%) |
Feb 11, 2009 | 18.70 | 19.00 | 18.53 | 18.78 | 667,378 | +0.58(+3.17%) |
Feb 10, 2009 | 19.46 | 19.53 | 18.16 | 18.21 | 334,565 | -1.39(-7.09%) |
Feb 09, 2009 | 19.98 | 19.99 | 19.48 | 19.59 | 356,010 | -0.20(-1.01%) |
Feb 06, 2009 | 18.80 | 19.86 | 18.80 | 19.79 | 336,138 | +1.23(+6.64%) |
Feb 05, 2009 | 17.95 | 18.73 | 17.88 | 18.56 | 862,769 | +0.56(+3.12%) |
Feb 04, 2009 | 18.01 | 18.48 | 17.83 | 18.00 | 1,671,287 | -0.24(-1.30%) |
Feb 03, 2009 | 17.71 | 18.34 | 17.64 | 18.24 | 599,135 | +0.52(+2.96%) |