Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 24.70 | 24.70 | 23.85 | 24.33 | 524,780 | +0.67(+2.81%) |
Apr 29, 2009 | 24.03 | 24.15 | 23.56 | 23.67 | 373,051 | -0.21(-0.88%) |
Apr 28, 2009 | 23.63 | 24.11 | 23.54 | 23.88 | 294,335 | +0.04(+0.16%) |
Apr 27, 2009 | 23.71 | 24.60 | 23.53 | 23.84 | 221,061 | -0.17(-0.71%) |
Apr 24, 2009 | 23.09 | 24.12 | 23.02 | 24.01 | 154,896 | +0.75(+3.23%) |
Apr 23, 2009 | 23.28 | 23.62 | 23.14 | 23.26 | 91,955 | +0.22(+0.95%) |
Apr 22, 2009 | 22.33 | 23.57 | 22.18 | 23.04 | 211,616 | +0.46(+2.02%) |
Apr 21, 2009 | 22.59 | 22.76 | 22.28 | 22.58 | 145,825 | -0.28(-1.21%) |
Apr 20, 2009 | 23.07 | 23.09 | 22.62 | 22.86 | 170,030 | -1.39(-5.72%) |
Apr 17, 2009 | 24.09 | 24.44 | 23.73 | 24.25 | 115,838 | +0.19(+0.79%) |
Apr 16, 2009 | 23.85 | 24.57 | 23.85 | 24.06 | 192,535 | +0.22(+0.92%) |
Apr 15, 2009 | 23.54 | 23.93 | 23.47 | 23.84 | 138,200 | +0.29(+1.25%) |
Apr 14, 2009 | 24.49 | 24.60 | 23.31 | 23.54 | 235,779 | -1.01(-4.10%) |
Apr 13, 2009 | 24.84 | 24.84 | 24.47 | 24.55 | 170,759 | -0.24(-0.96%) |
Apr 09, 2009 | 24.80 | 25.04 | 24.11 | 24.79 | 362,710 | +0.42(+1.72%) |
Apr 08, 2009 | 24.26 | 24.81 | 24.15 | 24.37 | 149,882 | +0.19(+0.79%) |
Apr 07, 2009 | 24.68 | 24.81 | 24.06 | 24.18 | 214,445 | -0.33(-1.36%) |
Apr 06, 2009 | 24.73 | 25.25 | 24.30 | 24.51 | 221,350 | -0.47(-1.86%) |
Apr 03, 2009 | 24.68 | 25.00 | 24.40 | 24.98 | 144,581 | +0.36(+1.47%) |
Apr 02, 2009 | 24.94 | 25.82 | 24.46 | 24.62 | 401,662 | +0.42(+1.73%) |
Apr 01, 2009 | 23.42 | 24.28 | 23.42 | 24.20 | 180,339 | +0.58(+2.45%) |
Mar 31, 2009 | 23.87 | 24.42 | 23.42 | 23.62 | 476,178 | +0.68(+2.98%) |
Mar 30, 2009 | 23.47 | 23.47 | 22.54 | 22.94 | 277,760 | -1.52(-6.22%) |
Mar 26, 2009 | 23.80 | 24.50 | 23.59 | 24.46 | 250,378 | +1.24(+5.32%) |
Mar 25, 2009 | 22.68 | 23.33 | 22.63 | 23.22 | 285,659 | +0.42(+1.83%) |
Mar 24, 2009 | 22.96 | 23.17 | 22.78 | 22.80 | 232,917 | -0.55(-2.36%) |
Mar 23, 2009 | 22.94 | 23.46 | 22.85 | 23.35 | 306,603 | +0.60(+2.63%) |
Mar 20, 2009 | 23.61 | 23.70 | 22.52 | 22.76 | 227,097 | -0.70(-3.00%) |
Mar 19, 2009 | 23.91 | 24.17 | 23.27 | 23.46 | 292,339 | -0.37(-1.56%) |
Mar 18, 2009 | 23.61 | 24.00 | 23.05 | 23.83 | 238,492 | -0.22(-0.91%) |
Mar 17, 2009 | 23.75 | 24.07 | 23.65 | 24.05 | 356,525 | +0.28(+1.20%) |
Mar 16, 2009 | 24.17 | 24.31 | 23.58 | 23.76 | 617,815 | +0.25(+1.05%) |
Mar 13, 2009 | 23.28 | 23.96 | 23.14 | 23.52 | 639,050 | +0.21(+0.90%) |
Mar 12, 2009 | 22.43 | 23.39 | 22.30 | 23.31 | 548,726 | +0.79(+3.50%) |
Mar 11, 2009 | 22.01 | 22.80 | 21.88 | 22.52 | 520,081 | +0.60(+2.73%) |
Mar 10, 2009 | 20.39 | 22.28 | 20.34 | 21.92 | 783,365 | +1.85(+9.23%) |
Mar 09, 2009 | 19.66 | 20.41 | 19.50 | 20.07 | 323,283 | +0.35(+1.78%) |
Mar 06, 2009 | 19.95 | 20.33 | 19.43 | 19.72 | 323,568 | -0.10(-0.53%) |
Mar 05, 2009 | 19.15 | 19.88 | 19.15 | 19.82 | 238,027 | +0.29(+1.51%) |
Mar 04, 2009 | 19.24 | 19.77 | 19.16 | 19.53 | 333,817 | +0.85(+4.53%) |
Mar 02, 2009 | 19.62 | 19.72 | 18.68 | 18.68 | 247,580 | -1.37(-6.82%) |
Feb 27, 2009 | 19.26 | 20.22 | 19.26 | 20.05 | 367,328 | +0.56(+2.88%) |
Feb 26, 2009 | 18.92 | 20.00 | 18.92 | 19.49 | 338,459 | +0.61(+3.22%) |
Feb 25, 2009 | 18.98 | 19.19 | 18.30 | 18.88 | 237,494 | -0.36(-1.88%) |
Feb 24, 2009 | 18.80 | 19.27 | 18.44 | 19.24 | 232,177 | +0.68(+3.69%) |
Feb 23, 2009 | 19.15 | 19.15 | 18.37 | 18.56 | 263,585 | -0.96(-4.92%) |
Feb 20, 2009 | 19.75 | 19.75 | 19.25 | 19.52 | 204,761 | -0.29(-1.44%) |
Feb 19, 2009 | 20.10 | 20.31 | 19.75 | 19.80 | 182,669 | -0.15(-0.76%) |
Feb 18, 2009 | 19.80 | 20.46 | 19.80 | 19.95 | 294,153 | +0.09(+0.43%) |
Feb 17, 2009 | 19.80 | 20.05 | 19.58 | 19.87 | 523,965 | -0.75(-3.64%) |
Feb 13, 2009 | 20.58 | 21.28 | 20.50 | 20.62 | 376,436 | -0.69(-3.25%) |
Feb 12, 2009 | 21.05 | 21.42 | 20.65 | 21.31 | 488,079 | +0.23(+1.08%) |
Feb 11, 2009 | 18.73 | 21.23 | 18.73 | 21.08 | 1,507,171 | +2.30(+12.24%) |
Feb 10, 2009 | 19.57 | 19.73 | 18.62 | 18.78 | 209,029 | -0.79(-4.03%) |
Feb 09, 2009 | 19.63 | 19.86 | 19.32 | 19.57 | 270,129 | +0.57(+3.00%) |
Feb 06, 2009 | 18.71 | 19.12 | 18.67 | 19.00 | 137,737 | +0.41(+2.20%) |
Feb 05, 2009 | 18.18 | 18.77 | 18.18 | 18.59 | 205,867 | +0.42(+2.30%) |
Feb 04, 2009 | 17.86 | 18.64 | 17.86 | 18.18 | 397,520 | +0.68(+3.91%) |
Feb 03, 2009 | 17.69 | 17.95 | 17.14 | 17.49 | 463,259 | +0.03(+0.16%) |