Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 23.18 | 23.48 | 22.85 | 22.85 | 2,299 | +0.23(+1.03%) |
Apr 29, 2009 | 23.02 | 23.02 | 22.34 | 22.61 | 4,988 | +0.82(+3.77%) |
Apr 28, 2009 | 21.76 | 21.91 | 21.58 | 21.79 | 4,041 | -0.43(-1.93%) |
Apr 27, 2009 | 22.19 | 22.28 | 22.09 | 22.22 | 1,647 | -0.34(-1.50%) |
Apr 24, 2009 | 22.76 | 22.80 | 22.56 | 22.56 | 7,938 | -0.07(-0.32%) |
Apr 23, 2009 | 22.27 | 22.64 | 22.27 | 22.64 | 674 | +0.49(+2.20%) |
Apr 22, 2009 | 21.86 | 22.15 | 21.84 | 22.15 | 3,071 | +0.15(+0.67%) |
Apr 21, 2009 | 21.44 | 22.02 | 21.44 | 22.00 | 1,379 | +0.44(+2.04%) |
Apr 20, 2009 | 22.11 | 22.11 | 21.53 | 21.56 | 8,023 | -1.15(-5.06%) |
Apr 17, 2009 | 22.96 | 23.01 | 22.66 | 22.71 | 6,095 | -0.38(-1.64%) |
Apr 16, 2009 | 22.83 | 23.09 | 22.71 | 23.09 | 3,593 | +0.09(+0.38%) |
Apr 15, 2009 | 22.46 | 23.00 | 22.44 | 23.00 | 1,670 | +0.30(+1.31%) |
Apr 14, 2009 | 22.63 | 22.73 | 22.59 | 22.70 | 6,591 | -0.29(-1.27%) |
Apr 13, 2009 | 22.44 | 23.00 | 22.27 | 23.00 | 2,623 | +0.71(+3.17%) |
Apr 09, 2009 | 22.12 | 22.36 | 22.11 | 22.29 | 13,716 | +0.46(+2.11%) |
Apr 08, 2009 | 22.01 | 22.01 | 21.73 | 21.83 | 3,186 | +0.03(+0.15%) |
Apr 07, 2009 | 22.47 | 22.47 | 21.79 | 21.79 | 1,908 | -0.67(-2.97%) |
Apr 06, 2009 | 22.34 | 22.46 | 21.95 | 22.46 | 5,131 | +0.14(+0.63%) |
Apr 03, 2009 | 21.85 | 22.86 | 21.39 | 22.32 | 239,110 | +0.03(+0.12%) |
Apr 02, 2009 | 21.65 | 22.35 | 21.65 | 22.29 | 283,486 | +1.55(+7.49%) |
Apr 01, 2009 | 20.49 | 20.92 | 20.49 | 20.74 | 252,765 | +0.05(+0.23%) |
Mar 31, 2009 | 20.40 | 20.69 | 20.40 | 20.69 | 299 | +1.06(+5.41%) |
Mar 30, 2009 | 19.86 | 20.01 | 19.62 | 19.63 | 10,296 | -1.61(-7.60%) |
Mar 26, 2009 | 21.09 | 21.39 | 21.09 | 21.25 | 3,089 | +0.25(+1.20%) |
Mar 25, 2009 | 20.86 | 21.00 | 20.86 | 20.99 | 7,586 | +0.43(+2.11%) |
Mar 24, 2009 | 20.37 | 20.78 | 20.32 | 20.56 | 4,615 | +0.05(+0.23%) |
Mar 23, 2009 | 20.47 | 20.51 | 20.46 | 20.51 | 2,771 | +0.90(+4.61%) |
Mar 20, 2009 | 19.87 | 19.95 | 19.61 | 19.61 | 4,576 | -0.24(-1.19%) |
Mar 19, 2009 | 19.84 | 20.04 | 19.84 | 19.84 | 5,935 | +0.57(+2.94%) |
Mar 18, 2009 | 18.50 | 19.28 | 18.44 | 19.28 | 2,098 | +0.70(+3.80%) |
Mar 17, 2009 | 18.19 | 18.57 | 18.14 | 18.57 | 5,357 | +0.72(+4.01%) |
Mar 16, 2009 | 18.26 | 18.42 | 17.86 | 17.86 | 1,026 | +0.26(+1.48%) |
Mar 13, 2009 | 17.55 | 17.62 | 17.42 | 17.60 | 0 | +0.24(+1.38%) |
Mar 12, 2009 | 16.91 | 17.36 | 16.91 | 17.36 | 2,831 | +0.51(+3.05%) |
Mar 11, 2009 | 16.95 | 17.02 | 16.84 | 16.84 | 1,280 | +0.07(+0.44%) |
Mar 10, 2009 | 16.54 | 16.77 | 16.53 | 16.77 | 10,732 | +0.99(+6.31%) |
Mar 09, 2009 | 15.99 | 16.09 | 15.77 | 15.77 | 1,797 | -0.31(-1.94%) |
Mar 06, 2009 | 16.19 | 16.21 | 15.94 | 16.09 | 0 | +0.02(+0.12%) |
Mar 05, 2009 | 16.39 | 16.39 | 16.07 | 16.07 | 1,216 | -0.97(-5.72%) |
Mar 04, 2009 | 16.76 | 17.04 | 16.76 | 17.04 | 1,839 | +0.93(+5.80%) |
Mar 02, 2009 | 16.43 | 16.63 | 16.07 | 16.11 | 4,374 | -0.80(-4.74%) |
Feb 27, 2009 | 16.98 | 17.21 | 16.91 | 16.91 | 0 | -0.45(-2.58%) |
Feb 26, 2009 | 17.57 | 17.57 | 17.36 | 17.36 | 1,999 | -0.11(-0.63%) |
Feb 25, 2009 | 17.61 | 17.61 | 17.17 | 17.47 | 1,797 | -0.09(-0.51%) |
Feb 24, 2009 | 17.49 | 17.55 | 17.14 | 17.55 | 3,658 | +0.40(+2.33%) |
Feb 23, 2009 | 17.52 | 17.52 | 17.07 | 17.15 | 9,460 | -0.25(-1.46%) |
Feb 20, 2009 | 17.05 | 17.41 | 17.05 | 17.41 | 2,581 | -0.35(-1.95%) |
Feb 19, 2009 | 18.02 | 18.20 | 17.67 | 17.76 | 20,109 | +0.61(+3.53%) |
Feb 18, 2009 | 17.03 | 17.15 | 17.03 | 17.15 | 2,795 | +0.16(+0.92%) |
Feb 17, 2009 | 17.23 | 17.33 | 16.99 | 16.99 | 4,167 | -1.84(-9.75%) |
Feb 13, 2009 | 18.36 | 18.83 | 18.36 | 18.83 | 5,143 | +1.34(+7.63%) |
Feb 12, 2009 | 17.69 | 18.07 | 17.50 | 17.50 | 4,549 | -0.38(-2.15%) |
Feb 11, 2009 | 17.98 | 17.98 | 17.88 | 17.88 | 862 | +0.64(+3.70%) |
Feb 10, 2009 | 18.67 | 18.67 | 17.23 | 17.24 | 6,659 | -2.01(-10.44%) |
Feb 09, 2009 | 19.05 | 19.25 | 18.99 | 19.25 | 2,260 | +0.15(+0.80%) |
Feb 06, 2009 | 18.50 | 19.10 | 18.50 | 19.10 | 1,322 | +0.98(+5.42%) |
Feb 05, 2009 | 17.95 | 18.36 | 17.85 | 18.12 | 2,846 | -0.31(-1.67%) |
Feb 04, 2009 | 18.53 | 18.89 | 18.20 | 18.42 | 4,504 | -0.25(-1.33%) |
Feb 03, 2009 | 18.48 | 18.69 | 18.31 | 18.67 | 3,770 | +0.66(+3.65%) |