Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 21.41 | 22.20 | 21.20 | 21.25 | 321,272 | -0.16(-0.73%) |
Apr 29, 2009 | 20.36 | 21.61 | 20.10 | 21.40 | 336,181 | +1.08(+5.31%) |
Apr 28, 2009 | 19.47 | 20.59 | 19.26 | 20.32 | 486,815 | +0.58(+2.96%) |
Apr 27, 2009 | 19.47 | 19.91 | 19.04 | 19.74 | 522,928 | +0.03(+0.15%) |
Apr 24, 2009 | 19.84 | 19.87 | 19.40 | 19.71 | 362,521 | -0.02(-0.10%) |
Apr 23, 2009 | 21.70 | 21.77 | 18.10 | 19.73 | 891,980 | -2.33(-10.54%) |
Apr 22, 2009 | 22.04 | 22.66 | 21.64 | 22.06 | 565,567 | -0.22(-1.00%) |
Apr 21, 2009 | 22.05 | 22.83 | 21.49 | 22.28 | 363,071 | +0.20(+0.93%) |
Apr 20, 2009 | 22.90 | 23.35 | 21.53 | 22.07 | 322,946 | -1.05(-4.54%) |
Apr 17, 2009 | 23.18 | 23.35 | 22.71 | 23.13 | 232,275 | +0.02(+0.08%) |
Apr 16, 2009 | 22.57 | 23.32 | 22.38 | 23.11 | 332,176 | +0.57(+2.55%) |
Apr 15, 2009 | 22.52 | 22.82 | 22.18 | 22.53 | 352,065 | -0.03(-0.13%) |
Apr 14, 2009 | 22.59 | 23.20 | 22.40 | 22.56 | 197,044 | -0.39(-1.70%) |
Apr 13, 2009 | 23.35 | 23.35 | 22.62 | 22.95 | 365,592 | +0.09(+0.38%) |
Apr 09, 2009 | 22.49 | 22.94 | 22.27 | 22.86 | 353,416 | +0.64(+2.89%) |
Apr 08, 2009 | 21.29 | 22.38 | 21.29 | 22.22 | 205,257 | +1.01(+4.77%) |
Apr 07, 2009 | 21.74 | 21.75 | 21.07 | 21.21 | 324,511 | -1.11(-4.97%) |
Apr 06, 2009 | 22.24 | 22.38 | 21.76 | 22.32 | 190,551 | -0.07(-0.30%) |
Apr 03, 2009 | 22.33 | 22.70 | 22.07 | 22.39 | 316,320 | -0.10(-0.43%) |
Apr 02, 2009 | 21.88 | 22.79 | 21.53 | 22.48 | 360,832 | +1.10(+5.14%) |
Apr 01, 2009 | 20.78 | 21.69 | 20.25 | 21.38 | 227,367 | +0.54(+2.57%) |
Mar 31, 2009 | 21.35 | 21.65 | 20.71 | 20.85 | 307,211 | -0.26(-1.24%) |
Mar 30, 2009 | 21.26 | 21.41 | 19.82 | 21.11 | 287,452 | -1.15(-5.16%) |
Mar 26, 2009 | 21.70 | 22.53 | 21.64 | 22.26 | 328,777 | +0.62(+2.88%) |
Mar 25, 2009 | 20.78 | 21.94 | 20.69 | 21.64 | 334,414 | +0.90(+4.36%) |
Mar 24, 2009 | 20.86 | 21.40 | 20.47 | 20.73 | 220,910 | -0.33(-1.57%) |
Mar 23, 2009 | 20.43 | 21.17 | 19.51 | 21.06 | 355,623 | +1.90(+9.90%) |
Mar 20, 2009 | 19.84 | 20.17 | 19.16 | 19.17 | 244,655 | -0.60(-3.05%) |
Mar 19, 2009 | 19.29 | 20.07 | 19.20 | 19.77 | 193,861 | +0.65(+3.41%) |
Mar 18, 2009 | 18.36 | 19.40 | 17.79 | 19.12 | 179,283 | +0.90(+4.97%) |
Mar 17, 2009 | 17.40 | 18.21 | 17.27 | 18.21 | 138,993 | +0.80(+4.58%) |
Mar 16, 2009 | 18.00 | 18.10 | 17.35 | 17.41 | 97,579 | -0.11(-0.61%) |
Mar 13, 2009 | 18.34 | 18.38 | 17.30 | 17.52 | 130,535 | -0.78(-4.25%) |
Mar 12, 2009 | 17.67 | 18.38 | 17.01 | 18.30 | 148,833 | +0.89(+5.08%) |
Mar 11, 2009 | 17.05 | 17.71 | 16.84 | 17.41 | 237,099 | +0.45(+2.64%) |
Mar 10, 2009 | 16.46 | 17.04 | 16.18 | 16.97 | 214,310 | +0.73(+4.49%) |
Mar 09, 2009 | 16.51 | 16.99 | 16.17 | 16.24 | 165,717 | -0.37(-2.23%) |
Mar 06, 2009 | 16.75 | 17.15 | 16.25 | 16.61 | 308,444 | -0.03(-0.17%) |
Mar 05, 2009 | 16.62 | 16.91 | 16.33 | 16.64 | 272,558 | -0.20(-1.21%) |
Mar 04, 2009 | 16.88 | 17.40 | 16.64 | 16.84 | 180,980 | -0.06(-0.34%) |
Mar 02, 2009 | 17.05 | 17.44 | 16.69 | 16.90 | 274,002 | -0.61(-3.50%) |
Feb 27, 2009 | 17.49 | 18.03 | 17.31 | 17.51 | 228,200 | -0.08(-0.44%) |
Feb 26, 2009 | 17.80 | 18.10 | 17.58 | 17.59 | 141,215 | -0.02(-0.11%) |
Feb 25, 2009 | 17.61 | 18.17 | 17.51 | 17.61 | 283,469 | -0.24(-1.36%) |
Feb 24, 2009 | 18.07 | 18.43 | 17.69 | 17.85 | 311,227 | -0.05(-0.27%) |
Feb 23, 2009 | 19.72 | 19.72 | 17.90 | 17.90 | 250,944 | -1.16(-6.07%) |
Feb 20, 2009 | 18.87 | 19.29 | 18.84 | 19.06 | 256,804 | +0.03(+0.15%) |
Feb 19, 2009 | 19.12 | 19.19 | 18.78 | 19.03 | 122,019 | +0.06(+0.31%) |
Feb 18, 2009 | 19.35 | 19.45 | 18.87 | 18.97 | 211,457 | -0.28(-1.47%) |
Feb 17, 2009 | 19.69 | 19.88 | 19.10 | 19.25 | 294,165 | -0.95(-4.72%) |
Feb 13, 2009 | 20.81 | 21.32 | 19.99 | 20.21 | 275,007 | -0.69(-3.31%) |
Feb 12, 2009 | 19.86 | 20.91 | 19.67 | 20.90 | 245,115 | +1.00(+5.04%) |
Feb 11, 2009 | 20.17 | 20.51 | 19.33 | 19.90 | 249,784 | -0.17(-0.82%) |
Feb 10, 2009 | 19.22 | 20.81 | 18.48 | 20.06 | 970,175 | +1.76(+9.62%) |
Feb 09, 2009 | 18.29 | 18.50 | 17.45 | 18.30 | 210,002 | +0.01(+0.05%) |
Feb 06, 2009 | 17.84 | 18.72 | 17.84 | 18.29 | 192,532 | +0.34(+1.90%) |
Feb 05, 2009 | 17.65 | 18.26 | 17.10 | 17.95 | 138,093 | +0.14(+0.76%) |
Feb 04, 2009 | 17.49 | 18.23 | 17.44 | 17.81 | 155,317 | +0.33(+1.89%) |
Feb 03, 2009 | 16.91 | 17.62 | 16.67 | 17.48 | 147,687 | +0.64(+3.81%) |