Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 21.20 | 21.29 | 20.54 | 20.54 | 1,041,699 | -0.46(-2.19%) |
Apr 29, 2009 | 19.89 | 21.06 | 19.80 | 21.00 | 1,646,325 | +1.45(+7.42%) |
Apr 28, 2009 | 19.24 | 19.56 | 19.12 | 19.55 | 1,290,283 | +0.35(+1.82%) |
Apr 27, 2009 | 19.40 | 19.57 | 19.20 | 19.20 | 1,171,480 | -0.25(-1.29%) |
Apr 24, 2009 | 19.43 | 19.82 | 19.31 | 19.45 | 1,232,080 | +0.08(+0.41%) |
Apr 23, 2009 | 19.37 | 19.46 | 19.16 | 19.37 | 632,329 | +0.17(+0.89%) |
Apr 22, 2009 | 19.09 | 19.45 | 18.95 | 19.20 | 641,382 | +0.26(+1.37%) |
Apr 21, 2009 | 18.95 | 19.08 | 18.80 | 18.94 | 770,579 | -0.01(-0.05%) |
Apr 20, 2009 | 19.27 | 19.37 | 18.81 | 18.95 | 626,658 | -0.28(-1.46%) |
Apr 17, 2009 | 19.00 | 19.45 | 18.93 | 19.23 | 1,547,156 | +0.33(+1.75%) |
Apr 16, 2009 | 18.89 | 19.00 | 18.77 | 18.90 | 1,292,642 | +0.14(+0.75%) |
Apr 15, 2009 | 18.95 | 18.95 | 18.74 | 18.76 | 744,439 | -0.11(-0.58%) |
Apr 14, 2009 | 18.70 | 18.95 | 18.51 | 18.87 | 971,538 | +0.17(+0.91%) |
Apr 13, 2009 | 18.72 | 18.83 | 18.44 | 18.70 | 412,460 | -0.04(-0.21%) |
Apr 09, 2009 | 18.59 | 19.19 | 18.38 | 18.74 | 548,504 | +0.35(+1.90%) |
Apr 08, 2009 | 18.40 | 19.19 | 18.38 | 18.39 | 670,591 | +0.01(+0.05%) |
Apr 07, 2009 | 18.35 | 18.49 | 18.38 | 18.38 | 582,564 | -0.11(-0.59%) |
Apr 06, 2009 | 18.48 | 18.49 | 18.41 | 18.49 | 657,160 | +0.08(+0.43%) |
Apr 03, 2009 | 18.80 | 19.19 | 18.40 | 18.41 | 675,762 | -0.39(-2.07%) |
Apr 02, 2009 | 18.80 | 18.80 | 18.74 | 18.80 | 630,903 | +0.06(+0.32%) |
Apr 01, 2009 | 18.38 | 18.74 | 18.45 | 18.74 | 814,595 | +0.29(+1.57%) |
Mar 31, 2009 | 18.31 | 18.45 | 18.44 | 18.45 | 619,383 | +0.01(+0.05%) |
Mar 30, 2009 | 18.40 | 19.19 | 18.40 | 18.44 | 632,368 | -0.31(-1.65%) |
Mar 26, 2009 | 18.89 | 18.75 | 18.54 | 18.75 | 648,652 | +0.21(+1.13%) |
Mar 25, 2009 | 19.19 | 19.19 | 18.54 | 18.54 | 653,446 | -0.65(-3.39%) |
Mar 24, 2009 | 19.39 | 19.33 | 19.19 | 19.19 | 820,485 | -0.14(-0.72%) |
Mar 23, 2009 | 19.25 | 19.41 | 19.33 | 19.33 | 958,424 | +0.33(+1.74%) |
Mar 20, 2009 | 19.01 | 19.14 | 19.00 | 19.00 | 1,212,538 | -0.14(-0.73%) |
Mar 19, 2009 | 19.95 | 19.94 | 19.03 | 19.14 | 908,400 | -0.80(-4.01%) |
Mar 18, 2009 | 19.83 | 19.99 | 19.82 | 19.94 | 608,209 | +0.11(+0.55%) |
Mar 17, 2009 | 19.33 | 19.89 | 19.19 | 19.83 | 692,033 | +0.64(+3.34%) |
Mar 16, 2009 | 18.94 | 19.44 | 18.81 | 19.19 | 741,752 | +0.38(+2.02%) |
Mar 13, 2009 | 19.25 | 19.28 | 18.65 | 18.81 | 426,572 | -0.34(-1.78%) |
Mar 12, 2009 | 19.27 | 19.37 | 18.53 | 19.15 | 916,966 | -0.34(-1.74%) |
Mar 11, 2009 | 19.09 | 19.49 | 18.80 | 19.49 | 760,395 | +0.54(+2.85%) |
Mar 10, 2009 | 19.24 | 19.24 | 18.31 | 18.95 | 702,816 | +0.45(+2.43%) |
Mar 09, 2009 | 18.33 | 18.55 | 17.96 | 18.50 | 392,049 | +0.17(+0.93%) |
Mar 06, 2009 | 18.21 | 18.89 | 18.07 | 18.33 | 444,421 | +0.22(+1.21%) |
Mar 05, 2009 | 18.90 | 18.90 | 17.96 | 18.11 | 408,801 | -0.81(-4.28%) |
Mar 04, 2009 | 19.68 | 19.75 | 18.75 | 18.92 | 819,583 | -1.43(-7.03%) |
Mar 02, 2009 | 21.05 | 21.05 | 19.68 | 20.35 | 479,408 | -0.72(-3.42%) |
Feb 27, 2009 | 20.80 | 21.07 | 20.27 | 21.07 | 512,512 | +0.19(+0.91%) |
Feb 26, 2009 | 20.42 | 21.00 | 20.39 | 20.88 | 834,890 | +0.25(+1.21%) |
Feb 25, 2009 | 19.91 | 20.73 | 19.01 | 20.63 | 878,416 | +0.43(+2.13%) |
Feb 24, 2009 | 19.29 | 20.20 | 18.81 | 20.20 | 4,194,705 | +1.42(+7.56%) |
Feb 23, 2009 | 19.72 | 19.72 | 18.57 | 18.78 | 770,253 | -0.42(-2.19%) |
Feb 20, 2009 | 19.28 | 19.79 | 18.50 | 19.20 | 768,710 | -0.25(-1.29%) |
Feb 19, 2009 | 19.24 | 19.48 | 18.95 | 19.45 | 1,007,525 | +0.53(+2.80%) |
Feb 18, 2009 | 20.69 | 20.69 | 18.92 | 18.92 | 1,060,336 | -1.46(-7.16%) |
Feb 17, 2009 | 21.20 | 21.20 | 20.00 | 20.38 | 488,138 | -0.81(-3.82%) |
Feb 13, 2009 | 21.57 | 21.78 | 20.98 | 21.19 | 346,342 | -0.27(-1.26%) |
Feb 12, 2009 | 21.46 | 21.61 | 20.86 | 21.46 | 677,043 | +0.10(+0.47%) |
Feb 11, 2009 | 21.89 | 21.94 | 21.36 | 21.36 | 959,744 | -0.35(-1.61%) |
Feb 10, 2009 | 22.28 | 22.28 | 21.51 | 21.71 | 738,062 | -0.78(-3.47%) |
Feb 09, 2009 | 22.50 | 22.73 | 22.38 | 22.49 | 454,342 | +0.19(+0.85%) |
Feb 06, 2009 | 22.35 | 22.93 | 22.15 | 22.30 | 578,701 | -0.07(-0.31%) |
Feb 05, 2009 | 22.50 | 22.52 | 22.11 | 22.37 | 507,922 | -0.16(-0.71%) |
Feb 04, 2009 | 22.65 | 22.96 | 22.15 | 22.53 | 784,507 | +0.12(+0.54%) |
Feb 03, 2009 | 22.60 | 22.75 | 22.03 | 22.41 | 313,004 | -0.07(-0.31%) |