Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 23.24 | 23.44 | 22.84 | 23.00 | 152,616 | +0.21(+0.93%) |
Apr 29, 2009 | 22.55 | 23.12 | 22.55 | 22.79 | 293,631 | +0.61(+2.73%) |
Apr 28, 2009 | 21.76 | 22.36 | 21.75 | 22.18 | 193,012 | +0.00(+0.00%) |
Apr 27, 2009 | 22.18 | 22.57 | 22.06 | 22.18 | 513,710 | -0.44(-1.95%) |
Apr 24, 2009 | 22.64 | 22.79 | 22.46 | 22.63 | 415,526 | +0.38(+1.69%) |
Apr 23, 2009 | 21.98 | 22.28 | 21.75 | 22.25 | 118,149 | +0.62(+2.88%) |
Apr 22, 2009 | 21.28 | 22.04 | 21.28 | 21.63 | 133,659 | +0.02(+0.11%) |
Apr 21, 2009 | 20.90 | 21.66 | 20.87 | 21.60 | 203,276 | +0.41(+1.93%) |
Apr 20, 2009 | 21.60 | 21.65 | 21.14 | 21.19 | 264,241 | -1.16(-5.20%) |
Apr 17, 2009 | 22.36 | 22.49 | 22.19 | 22.36 | 202,974 | -0.05(-0.22%) |
Apr 16, 2009 | 22.35 | 22.52 | 22.05 | 22.41 | 188,045 | +0.21(+0.96%) |
Apr 15, 2009 | 21.66 | 22.20 | 21.62 | 22.19 | 147,376 | +0.37(+1.69%) |
Apr 14, 2009 | 21.94 | 22.15 | 21.82 | 21.82 | 111,509 | -0.32(-1.44%) |
Apr 13, 2009 | 21.75 | 22.30 | 21.69 | 22.14 | 120,511 | +0.33(+1.50%) |
Apr 09, 2009 | 21.79 | 21.84 | 21.53 | 21.82 | 596,555 | +0.57(+2.66%) |
Apr 08, 2009 | 21.12 | 21.44 | 20.97 | 21.25 | 322,645 | +0.41(+1.96%) |
Apr 07, 2009 | 20.96 | 21.10 | 20.79 | 20.84 | 114,398 | -0.61(-2.86%) |
Apr 06, 2009 | 21.47 | 21.51 | 21.20 | 21.46 | 306,293 | -0.44(-2.02%) |
Apr 03, 2009 | 21.65 | 21.95 | 21.48 | 21.90 | 128,227 | +0.36(+1.67%) |
Apr 02, 2009 | 21.29 | 21.94 | 21.29 | 21.54 | 178,657 | +0.99(+4.82%) |
Apr 01, 2009 | 19.79 | 20.60 | 19.79 | 20.55 | 203,648 | +0.48(+2.41%) |
Mar 31, 2009 | 19.85 | 20.36 | 19.74 | 20.06 | 329,252 | +0.67(+3.46%) |
Mar 30, 2009 | 19.61 | 19.63 | 19.18 | 19.39 | 188,509 | -1.95(-9.13%) |
Mar 26, 2009 | 21.13 | 21.41 | 20.91 | 21.34 | 431,029 | +0.18(+0.85%) |
Mar 25, 2009 | 20.82 | 21.28 | 20.62 | 21.16 | 172,587 | +0.67(+3.28%) |
Mar 24, 2009 | 20.74 | 21.04 | 20.47 | 20.49 | 171,469 | -0.88(-4.14%) |
Mar 23, 2009 | 20.87 | 21.37 | 20.83 | 21.37 | 321,131 | +1.51(+7.58%) |
Mar 20, 2009 | 20.15 | 20.27 | 19.81 | 19.87 | 105,635 | -0.32(-1.58%) |
Mar 19, 2009 | 20.60 | 20.69 | 20.11 | 20.19 | 301,924 | +0.05(+0.24%) |
Mar 18, 2009 | 19.30 | 20.24 | 19.08 | 20.14 | 290,050 | +0.69(+3.54%) |
Mar 17, 2009 | 18.85 | 19.45 | 18.74 | 19.45 | 118,026 | +0.49(+2.59%) |
Mar 16, 2009 | 19.20 | 19.42 | 18.96 | 18.96 | 160,432 | +0.17(+0.92%) |
Mar 13, 2009 | 18.78 | 18.94 | 18.51 | 18.79 | 0 | -0.06(-0.30%) |
Mar 12, 2009 | 17.97 | 18.85 | 17.83 | 18.84 | 327,955 | +0.83(+4.59%) |
Mar 11, 2009 | 18.25 | 18.47 | 17.84 | 18.02 | 328,808 | +0.19(+1.06%) |
Mar 10, 2009 | 16.98 | 18.02 | 16.98 | 17.83 | 167,762 | +1.19(+7.14%) |
Mar 09, 2009 | 16.44 | 16.95 | 16.44 | 16.64 | 396,324 | -0.34(-2.02%) |
Mar 06, 2009 | 17.23 | 17.42 | 16.62 | 16.98 | 0 | -0.01(-0.05%) |
Mar 05, 2009 | 18.79 | 18.79 | 16.94 | 16.99 | 100,048 | -0.93(-5.16%) |
Mar 04, 2009 | 17.59 | 18.20 | 17.54 | 17.92 | 276,856 | +0.61(+3.55%) |
Mar 02, 2009 | 17.71 | 17.84 | 17.20 | 17.30 | 550,876 | -0.95(-5.20%) |
Feb 27, 2009 | 18.14 | 18.69 | 18.06 | 18.25 | 0 | -0.17(-0.93%) |
Feb 26, 2009 | 18.84 | 18.93 | 18.35 | 18.43 | 262,759 | -0.11(-0.62%) |
Feb 25, 2009 | 18.80 | 18.85 | 18.10 | 18.54 | 866,440 | -0.49(-2.58%) |
Feb 24, 2009 | 18.44 | 19.14 | 18.29 | 19.03 | 372,238 | +0.83(+4.56%) |
Feb 23, 2009 | 19.06 | 19.16 | 18.14 | 18.20 | 178,036 | -0.80(-4.24%) |
Feb 20, 2009 | 18.79 | 19.29 | 18.70 | 19.01 | 844,735 | -0.37(-1.90%) |
Feb 19, 2009 | 19.88 | 20.04 | 19.33 | 19.38 | 360,765 | -0.09(-0.46%) |
Feb 18, 2009 | 19.60 | 19.60 | 19.10 | 19.47 | 190,852 | +0.00(+0.00%) |
Feb 17, 2009 | 19.72 | 19.89 | 19.44 | 19.47 | 262,900 | -1.44(-6.89%) |
Feb 13, 2009 | 21.10 | 21.26 | 20.91 | 20.91 | 62,683 | -0.25(-1.16%) |
Feb 12, 2009 | 20.79 | 21.15 | 20.48 | 21.15 | 234,567 | -0.14(-0.65%) |
Feb 11, 2009 | 21.42 | 21.54 | 20.98 | 21.29 | 123,178 | +0.25(+1.21%) |
Feb 10, 2009 | 22.02 | 22.23 | 20.92 | 21.04 | 768,782 | -1.26(-5.66%) |
Feb 09, 2009 | 22.03 | 22.41 | 22.03 | 22.30 | 94,864 | +0.27(+1.23%) |
Feb 06, 2009 | 21.72 | 22.29 | 21.67 | 22.03 | 129,872 | +0.55(+2.55%) |
Feb 05, 2009 | 21.04 | 21.73 | 20.79 | 21.48 | 150,598 | +0.33(+1.55%) |
Feb 04, 2009 | 21.23 | 21.75 | 21.05 | 21.15 | 367,099 | -0.22(-1.03%) |
Feb 03, 2009 | 20.87 | 21.52 | 20.70 | 21.37 | 638,391 | +0.76(+3.70%) |