Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 23.96 | 23.96 | 22.99 | 22.99 | 156,443 | -0.79(-3.32%) |
Apr 29, 2009 | 23.08 | 23.98 | 22.70 | 23.78 | 181,401 | +0.78(+3.39%) |
Apr 28, 2009 | 22.59 | 23.33 | 22.31 | 23.00 | 120,237 | +0.25(+1.10%) |
Apr 27, 2009 | 22.41 | 22.90 | 22.31 | 22.75 | 173,119 | +0.21(+0.93%) |
Apr 24, 2009 | 22.17 | 22.72 | 21.93 | 22.54 | 169,745 | +0.52(+2.36%) |
Apr 23, 2009 | 22.18 | 22.23 | 21.60 | 22.02 | 162,750 | -0.05(-0.23%) |
Apr 22, 2009 | 22.05 | 22.75 | 21.68 | 22.07 | 97,621 | -0.17(-0.76%) |
Apr 21, 2009 | 21.51 | 22.26 | 21.36 | 22.24 | 80,886 | +0.71(+3.30%) |
Apr 20, 2009 | 21.50 | 21.70 | 21.19 | 21.53 | 116,686 | -0.38(-1.73%) |
Apr 17, 2009 | 22.48 | 22.48 | 21.73 | 21.91 | 164,104 | -0.49(-2.19%) |
Apr 16, 2009 | 22.00 | 22.60 | 21.58 | 22.40 | 165,227 | +0.54(+2.47%) |
Apr 15, 2009 | 21.78 | 22.44 | 21.42 | 21.86 | 139,009 | +0.19(+0.88%) |
Apr 14, 2009 | 21.88 | 21.88 | 21.35 | 21.67 | 98,427 | -0.32(-1.46%) |
Apr 13, 2009 | 21.66 | 22.23 | 21.26 | 21.99 | 229,730 | +0.07(+0.32%) |
Apr 09, 2009 | 21.59 | 22.16 | 21.38 | 21.92 | 203,268 | +0.65(+3.06%) |
Apr 08, 2009 | 21.19 | 21.52 | 20.95 | 21.27 | 87,443 | +0.13(+0.61%) |
Apr 07, 2009 | 21.51 | 21.61 | 21.00 | 21.14 | 101,265 | -0.74(-3.38%) |
Apr 06, 2009 | 22.44 | 22.44 | 21.54 | 21.88 | 113,646 | -0.93(-4.08%) |
Apr 03, 2009 | 22.73 | 22.99 | 22.41 | 22.81 | 129,180 | +0.09(+0.40%) |
Apr 02, 2009 | 21.00 | 22.90 | 20.86 | 22.72 | 237,860 | +1.65(+7.83%) |
Apr 01, 2009 | 20.48 | 21.10 | 19.98 | 21.07 | 124,104 | +0.25(+1.20%) |
Mar 31, 2009 | 20.93 | 21.42 | 20.40 | 20.82 | 191,138 | +0.21(+1.02%) |
Mar 30, 2009 | 20.12 | 20.90 | 19.97 | 20.61 | 191,541 | -1.16(-5.33%) |
Mar 26, 2009 | 20.88 | 21.77 | 20.64 | 21.77 | 203,437 | +0.95(+4.56%) |
Mar 25, 2009 | 20.06 | 20.85 | 19.89 | 20.82 | 188,098 | +0.80(+4.00%) |
Mar 24, 2009 | 20.07 | 20.38 | 19.49 | 20.02 | 169,435 | -0.40(-1.96%) |
Mar 23, 2009 | 19.44 | 20.42 | 18.97 | 20.42 | 186,781 | +1.69(+9.02%) |
Mar 20, 2009 | 19.55 | 20.00 | 18.34 | 18.73 | 204,877 | -0.66(-3.40%) |
Mar 19, 2009 | 19.34 | 19.49 | 18.97 | 19.39 | 116,051 | +0.25(+1.31%) |
Mar 18, 2009 | 18.53 | 19.33 | 18.24 | 19.14 | 246,077 | +0.58(+3.13%) |
Mar 17, 2009 | 17.98 | 18.56 | 17.80 | 18.56 | 127,868 | +0.62(+3.46%) |
Mar 16, 2009 | 18.58 | 18.65 | 17.82 | 17.94 | 118,795 | -0.71(-3.81%) |
Mar 13, 2009 | 18.66 | 18.76 | 18.31 | 18.65 | 99,421 | +0.04(+0.21%) |
Mar 12, 2009 | 17.29 | 18.66 | 17.28 | 18.61 | 148,294 | +1.40(+8.13%) |
Mar 11, 2009 | 17.13 | 17.71 | 16.90 | 17.21 | 144,900 | +0.14(+0.82%) |
Mar 10, 2009 | 16.45 | 17.28 | 16.41 | 17.07 | 199,126 | +0.75(+4.60%) |
Mar 09, 2009 | 16.29 | 16.81 | 16.02 | 16.32 | 229,586 | -0.19(-1.15%) |
Mar 06, 2009 | 16.35 | 16.54 | 15.90 | 16.51 | 128,266 | +0.26(+1.60%) |
Mar 05, 2009 | 16.96 | 17.10 | 16.13 | 16.25 | 162,728 | -1.07(-6.18%) |
Mar 04, 2009 | 17.14 | 17.53 | 16.86 | 17.32 | 201,056 | -0.07(-0.40%) |
Mar 02, 2009 | 17.96 | 18.00 | 17.30 | 17.39 | 197,253 | -0.91(-4.97%) |
Feb 27, 2009 | 17.67 | 18.62 | 17.67 | 18.30 | 219,767 | +0.36(+2.01%) |
Feb 26, 2009 | 19.58 | 19.76 | 17.65 | 17.94 | 279,407 | -1.47(-7.57%) |
Feb 25, 2009 | 19.31 | 19.89 | 18.98 | 19.41 | 145,950 | +0.01(+0.05%) |
Feb 24, 2009 | 19.21 | 19.66 | 18.74 | 19.40 | 180,960 | +0.57(+3.03%) |
Feb 23, 2009 | 20.18 | 20.22 | 18.77 | 18.83 | 311,733 | -1.24(-6.18%) |
Feb 20, 2009 | 19.63 | 20.24 | 19.06 | 20.07 | 185,268 | +0.17(+0.85%) |
Feb 19, 2009 | 20.09 | 20.26 | 19.78 | 19.90 | 151,773 | -0.01(-0.05%) |
Feb 18, 2009 | 20.05 | 20.23 | 19.76 | 19.91 | 260,547 | +0.01(+0.05%) |
Feb 17, 2009 | 20.03 | 20.78 | 19.56 | 19.90 | 202,229 | -0.82(-3.96%) |
Feb 13, 2009 | 20.20 | 21.14 | 20.18 | 20.72 | 168,863 | +0.60(+2.98%) |
Feb 12, 2009 | 19.78 | 20.31 | 18.61 | 20.12 | 301,976 | +1.07(+5.62%) |
Feb 11, 2009 | 19.57 | 20.48 | 18.88 | 19.05 | 297,468 | -0.10(-0.52%) |
Feb 10, 2009 | 22.68 | 22.99 | 18.85 | 19.15 | 566,990 | -3.67(-16.08%) |
Feb 09, 2009 | 23.00 | 23.00 | 22.37 | 22.82 | 97,218 | -0.18(-0.78%) |
Feb 06, 2009 | 22.51 | 23.00 | 22.51 | 23.00 | 159,919 | +0.40(+1.77%) |
Feb 05, 2009 | 21.22 | 22.94 | 20.94 | 22.60 | 190,230 | +1.18(+5.51%) |
Feb 04, 2009 | 21.02 | 21.49 | 21.02 | 21.42 | 139,318 | +0.47(+2.24%) |
Feb 03, 2009 | 21.86 | 22.21 | 20.52 | 20.95 | 190,149 | -0.77(-3.55%) |