Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 23.22 | 23.51 | 22.94 | 23.18 | 296,937 | -0.03(-0.11%) |
Apr 29, 2009 | 22.50 | 23.25 | 22.33 | 23.21 | 293,609 | +0.74(+3.30%) |
Apr 28, 2009 | 22.22 | 22.82 | 22.19 | 22.46 | 233,723 | +0.15(+0.68%) |
Apr 27, 2009 | 22.13 | 22.71 | 21.99 | 22.31 | 247,115 | +0.08(+0.35%) |
Apr 24, 2009 | 22.69 | 22.77 | 21.89 | 22.23 | 338,050 | -0.07(-0.29%) |
Apr 23, 2009 | 22.11 | 22.48 | 21.55 | 22.30 | 375,359 | +0.06(+0.27%) |
Apr 22, 2009 | 22.62 | 22.81 | 22.15 | 22.24 | 421,399 | -0.65(-2.84%) |
Apr 21, 2009 | 21.80 | 22.90 | 21.01 | 22.89 | 349,210 | +1.42(+6.60%) |
Apr 20, 2009 | 22.33 | 22.75 | 21.47 | 21.47 | 352,212 | -1.18(-5.21%) |
Apr 17, 2009 | 22.67 | 23.03 | 22.46 | 22.65 | 262,541 | -0.45(-1.93%) |
Apr 16, 2009 | 22.68 | 23.25 | 22.49 | 23.10 | 262,898 | +0.59(+2.62%) |
Apr 15, 2009 | 21.67 | 22.58 | 21.22 | 22.51 | 224,236 | +0.74(+3.38%) |
Apr 14, 2009 | 22.79 | 22.81 | 21.74 | 21.78 | 311,146 | -1.38(-5.98%) |
Apr 13, 2009 | 22.59 | 23.23 | 22.19 | 23.16 | 287,938 | +0.35(+1.55%) |
Apr 09, 2009 | 22.37 | 22.81 | 21.49 | 22.81 | 458,803 | +0.72(+3.24%) |
Apr 08, 2009 | 21.79 | 22.14 | 21.70 | 22.09 | 104,436 | +0.35(+1.63%) |
Apr 07, 2009 | 22.00 | 22.25 | 21.66 | 21.74 | 144,621 | -0.46(-2.07%) |
Apr 06, 2009 | 22.25 | 22.39 | 21.90 | 22.20 | 148,830 | -0.26(-1.17%) |
Apr 03, 2009 | 22.21 | 22.54 | 21.70 | 22.46 | 219,867 | +0.18(+0.80%) |
Apr 02, 2009 | 22.31 | 22.40 | 21.95 | 22.28 | 346,347 | +0.05(+0.21%) |
Apr 01, 2009 | 22.33 | 22.33 | 21.47 | 22.23 | 226,416 | -0.20(-0.88%) |
Mar 31, 2009 | 22.77 | 22.77 | 21.67 | 22.43 | 379,725 | +0.68(+3.11%) |
Mar 30, 2009 | 21.87 | 22.44 | 21.66 | 21.76 | 432,841 | -0.99(-4.36%) |
Mar 26, 2009 | 22.60 | 22.81 | 21.97 | 22.75 | 291,603 | +0.54(+2.42%) |
Mar 25, 2009 | 21.30 | 22.39 | 21.16 | 22.21 | 442,910 | +0.42(+1.93%) |
Mar 24, 2009 | 22.84 | 23.09 | 21.65 | 21.79 | 320,472 | -1.54(-6.58%) |
Mar 23, 2009 | 21.93 | 23.32 | 21.80 | 23.32 | 460,089 | +1.71(+7.89%) |
Mar 20, 2009 | 21.84 | 22.31 | 21.59 | 21.62 | 217,950 | -0.12(-0.54%) |
Mar 19, 2009 | 22.50 | 22.69 | 21.74 | 21.74 | 272,411 | -0.70(-3.13%) |
Mar 18, 2009 | 21.39 | 22.44 | 20.97 | 22.44 | 279,249 | +0.89(+4.14%) |
Mar 17, 2009 | 20.76 | 21.55 | 20.38 | 21.55 | 136,307 | +0.77(+3.73%) |
Mar 16, 2009 | 21.00 | 21.24 | 20.61 | 20.77 | 316,563 | -0.42(-1.98%) |
Mar 13, 2009 | 20.76 | 21.24 | 20.52 | 21.19 | 209,931 | +0.62(+3.03%) |
Mar 12, 2009 | 19.92 | 20.67 | 19.35 | 20.57 | 428,288 | +1.04(+5.34%) |
Mar 11, 2009 | 20.00 | 20.03 | 19.16 | 19.52 | 250,170 | -0.41(-2.04%) |
Mar 10, 2009 | 19.27 | 19.93 | 18.44 | 19.93 | 336,488 | +0.91(+4.80%) |
Mar 09, 2009 | 18.74 | 19.14 | 18.64 | 19.02 | 193,582 | -0.20(-1.06%) |
Mar 06, 2009 | 18.96 | 19.29 | 18.74 | 19.22 | 319,679 | +0.47(+2.52%) |
Mar 05, 2009 | 19.01 | 19.68 | 18.70 | 18.75 | 392,309 | -0.60(-3.09%) |
Mar 04, 2009 | 19.51 | 19.69 | 18.80 | 19.35 | 189,451 | -0.39(-1.96%) |
Mar 02, 2009 | 19.66 | 20.34 | 19.63 | 19.73 | 317,776 | +0.02(+0.10%) |
Feb 27, 2009 | 20.37 | 20.61 | 19.70 | 19.71 | 218,420 | -0.66(-3.22%) |
Feb 26, 2009 | 21.68 | 21.68 | 20.26 | 20.37 | 149,146 | -0.63(-3.00%) |
Feb 25, 2009 | 21.34 | 21.51 | 20.60 | 21.00 | 280,202 | -0.54(-2.53%) |
Feb 24, 2009 | 20.50 | 21.55 | 20.32 | 21.55 | 313,127 | +1.14(+5.60%) |
Feb 23, 2009 | 21.43 | 21.69 | 20.38 | 20.40 | 159,551 | -1.06(-4.95%) |
Feb 20, 2009 | 21.72 | 21.93 | 21.28 | 21.47 | 222,060 | -0.51(-2.33%) |
Feb 19, 2009 | 22.78 | 22.89 | 21.98 | 21.98 | 173,879 | -0.62(-2.73%) |
Feb 18, 2009 | 22.75 | 23.16 | 22.44 | 22.60 | 109,558 | -0.27(-1.18%) |
Feb 17, 2009 | 22.64 | 23.52 | 22.64 | 22.86 | 220,810 | -0.66(-2.79%) |
Feb 13, 2009 | 24.02 | 24.28 | 23.51 | 23.52 | 141,822 | -0.45(-1.89%) |
Feb 12, 2009 | 23.74 | 24.11 | 23.68 | 23.97 | 239,894 | -0.18(-0.73%) |
Feb 11, 2009 | 23.25 | 24.16 | 23.22 | 24.15 | 152,467 | +1.02(+4.43%) |
Feb 10, 2009 | 23.80 | 24.07 | 23.13 | 23.13 | 197,544 | -0.95(-3.95%) |
Feb 09, 2009 | 24.10 | 24.26 | 23.93 | 24.08 | 69,586 | -0.19(-0.78%) |
Feb 06, 2009 | 23.97 | 24.27 | 23.39 | 24.27 | 191,836 | +0.46(+1.93%) |
Feb 05, 2009 | 23.38 | 23.91 | 23.38 | 23.81 | 103,548 | +0.40(+1.71%) |
Feb 04, 2009 | 24.21 | 24.24 | 23.23 | 23.41 | 77,181 | -0.68(-2.81%) |
Feb 03, 2009 | 23.65 | 24.27 | 23.65 | 24.09 | 123,154 | +0.38(+1.61%) |