Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 23.89 | 24.01 | 23.40 | 23.61 | 137,914 | +0.21(+0.90%) |
Apr 29, 2009 | 23.08 | 23.77 | 23.08 | 23.40 | 90,736 | +0.60(+2.62%) |
Apr 28, 2009 | 22.74 | 23.33 | 22.45 | 22.80 | 79,348 | -0.19(-0.82%) |
Apr 27, 2009 | 22.92 | 23.25 | 22.64 | 22.99 | 157,389 | -0.26(-1.13%) |
Apr 24, 2009 | 23.23 | 23.49 | 23.12 | 23.25 | 166,569 | +0.25(+1.11%) |
Apr 23, 2009 | 22.87 | 23.02 | 22.53 | 23.00 | 137,984 | +0.47(+2.10%) |
Apr 22, 2009 | 22.96 | 23.04 | 22.40 | 22.53 | 152,229 | -0.13(-0.58%) |
Apr 21, 2009 | 21.95 | 22.72 | 21.87 | 22.66 | 88,768 | +0.49(+2.22%) |
Apr 20, 2009 | 23.44 | 23.44 | 22.17 | 22.17 | 74,911 | -1.06(-4.57%) |
Apr 17, 2009 | 23.40 | 23.42 | 23.07 | 23.23 | 67,279 | -0.04(-0.19%) |
Apr 16, 2009 | 23.19 | 23.38 | 22.89 | 23.27 | 106,460 | +0.27(+1.17%) |
Apr 15, 2009 | 22.94 | 23.01 | 22.51 | 23.00 | 117,007 | +0.28(+1.22%) |
Apr 14, 2009 | 22.88 | 23.29 | 22.56 | 22.72 | 212,128 | -0.31(-1.36%) |
Apr 13, 2009 | 22.93 | 23.15 | 22.45 | 23.04 | 79,802 | +0.14(+0.60%) |
Apr 09, 2009 | 22.91 | 22.91 | 22.59 | 22.90 | 74,985 | +0.77(+3.49%) |
Apr 08, 2009 | 21.86 | 22.87 | 21.82 | 22.13 | 135,720 | +0.34(+1.57%) |
Apr 07, 2009 | 21.91 | 22.05 | 21.71 | 21.78 | 91,524 | -0.51(-2.29%) |
Apr 06, 2009 | 22.71 | 22.71 | 21.95 | 22.29 | 86,956 | -0.23(-1.03%) |
Apr 03, 2009 | 22.81 | 22.81 | 21.89 | 22.53 | 86,547 | +0.10(+0.45%) |
Apr 02, 2009 | 22.15 | 22.81 | 22.15 | 22.43 | 74,509 | +0.91(+4.23%) |
Apr 01, 2009 | 20.59 | 21.63 | 20.59 | 21.52 | 181,708 | +0.44(+2.11%) |
Mar 31, 2009 | 21.12 | 21.40 | 20.81 | 21.07 | 509,109 | +0.43(+2.08%) |
Mar 30, 2009 | 20.95 | 20.97 | 20.02 | 20.64 | 186,197 | -1.50(-6.77%) |
Mar 26, 2009 | 22.10 | 22.16 | 21.76 | 22.14 | 192,239 | +0.37(+1.71%) |
Mar 25, 2009 | 21.76 | 22.05 | 21.22 | 21.77 | 99,761 | +0.30(+1.39%) |
Mar 24, 2009 | 21.88 | 21.88 | 21.46 | 21.47 | 140,048 | -0.63(-2.86%) |
Mar 23, 2009 | 21.54 | 22.11 | 21.50 | 22.11 | 720,857 | +1.59(+7.73%) |
Mar 20, 2009 | 20.76 | 20.96 | 20.45 | 20.52 | 140,983 | -0.38(-1.81%) |
Mar 19, 2009 | 20.30 | 21.63 | 19.65 | 20.90 | 75,097 | -0.11(-0.52%) |
Mar 18, 2009 | 20.37 | 21.17 | 20.15 | 21.01 | 116,544 | +0.48(+2.34%) |
Mar 17, 2009 | 19.93 | 20.53 | 19.78 | 20.53 | 190,625 | +0.59(+2.96%) |
Mar 16, 2009 | 20.40 | 20.74 | 19.94 | 19.94 | 170,124 | -0.44(-2.18%) |
Mar 13, 2009 | 20.15 | 20.38 | 19.61 | 20.38 | 0 | +0.56(+2.83%) |
Mar 12, 2009 | 19.09 | 19.91 | 18.95 | 19.82 | 89,050 | +0.71(+3.69%) |
Mar 11, 2009 | 19.12 | 19.36 | 18.95 | 19.11 | 83,227 | +0.01(+0.08%) |
Mar 10, 2009 | 18.47 | 19.12 | 18.35 | 19.10 | 224,233 | +1.27(+7.12%) |
Mar 09, 2009 | 18.03 | 18.18 | 17.76 | 17.83 | 141,705 | -0.32(-1.75%) |
Mar 06, 2009 | 18.47 | 18.73 | 17.73 | 18.15 | 0 | +0.04(+0.24%) |
Mar 05, 2009 | 19.00 | 19.00 | 18.10 | 18.10 | 115,992 | -0.89(-4.68%) |
Mar 04, 2009 | 18.99 | 19.23 | 18.59 | 18.99 | 86,526 | +0.62(+3.38%) |
Mar 02, 2009 | 19.09 | 19.09 | 18.28 | 18.37 | 133,612 | -0.99(-5.13%) |
Feb 27, 2009 | 19.48 | 19.72 | 19.14 | 19.36 | 0 | -0.31(-1.55%) |
Feb 26, 2009 | 20.03 | 20.16 | 19.55 | 19.67 | 108,333 | -0.14(-0.70%) |
Feb 25, 2009 | 20.05 | 20.08 | 19.48 | 19.80 | 81,451 | -0.29(-1.45%) |
Feb 24, 2009 | 19.57 | 20.19 | 19.40 | 20.10 | 188,894 | +0.76(+3.91%) |
Feb 23, 2009 | 20.13 | 20.15 | 19.32 | 19.34 | 212,180 | -0.31(-1.59%) |
Feb 20, 2009 | 19.73 | 20.23 | 19.59 | 19.65 | 232,772 | -0.62(-3.05%) |
Feb 19, 2009 | 20.56 | 20.82 | 20.19 | 20.27 | 194,539 | -0.06(-0.29%) |
Feb 18, 2009 | 20.67 | 20.67 | 20.20 | 20.33 | 264,354 | -0.12(-0.60%) |
Feb 17, 2009 | 20.86 | 20.87 | 20.39 | 20.45 | 188,500 | -1.16(-5.36%) |
Feb 13, 2009 | 21.62 | 21.87 | 21.46 | 21.61 | 95,805 | -0.08(-0.37%) |
Feb 12, 2009 | 21.44 | 21.69 | 21.11 | 21.69 | 69,278 | -0.05(-0.23%) |
Feb 11, 2009 | 21.97 | 21.97 | 21.36 | 21.74 | 68,994 | +0.15(+0.71%) |
Feb 10, 2009 | 22.49 | 22.49 | 21.46 | 21.59 | 69,398 | -1.06(-4.66%) |
Feb 09, 2009 | 22.91 | 22.92 | 21.99 | 22.64 | 87,067 | -0.07(-0.29%) |
Feb 06, 2009 | 22.32 | 22.71 | 22.32 | 22.71 | 75,411 | +0.13(+0.58%) |
Feb 05, 2009 | 21.46 | 22.58 | 21.44 | 22.58 | 77,505 | +0.95(+4.37%) |
Feb 04, 2009 | 21.84 | 22.15 | 21.59 | 21.63 | 36,547 | -0.15(-0.70%) |
Feb 03, 2009 | 21.77 | 21.92 | 21.37 | 21.78 | 40,124 | +0.42(+1.98%) |