Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 23.61 | 23.77 | 23.10 | 23.14 | 713,806 | -0.11(-0.47%) |
Apr 29, 2009 | 22.83 | 23.43 | 22.64 | 23.25 | 438,152 | +0.68(+3.04%) |
Apr 28, 2009 | 22.52 | 22.90 | 22.38 | 22.56 | 525,244 | -0.18(-0.80%) |
Apr 27, 2009 | 22.60 | 23.13 | 22.60 | 22.75 | 321,321 | -0.31(-1.35%) |
Apr 24, 2009 | 22.50 | 23.27 | 22.49 | 23.06 | 681,156 | +0.72(+3.24%) |
Apr 23, 2009 | 22.38 | 22.50 | 21.89 | 22.34 | 684,816 | +0.04(+0.19%) |
Apr 22, 2009 | 22.52 | 23.00 | 22.13 | 22.29 | 716,476 | -0.28(-1.23%) |
Apr 21, 2009 | 21.57 | 22.62 | 21.43 | 22.57 | 618,656 | +0.77(+3.52%) |
Apr 20, 2009 | 23.29 | 23.29 | 21.77 | 21.80 | 624,652 | -1.69(-7.21%) |
Apr 17, 2009 | 23.07 | 23.70 | 22.72 | 23.50 | 655,246 | +0.53(+2.32%) |
Apr 16, 2009 | 22.78 | 23.16 | 22.28 | 22.97 | 543,651 | +0.41(+1.80%) |
Apr 15, 2009 | 21.80 | 22.57 | 21.58 | 22.56 | 678,734 | +0.70(+3.21%) |
Apr 14, 2009 | 22.58 | 22.81 | 21.80 | 21.86 | 884,266 | -1.03(-4.49%) |
Apr 13, 2009 | 22.37 | 23.04 | 22.16 | 22.89 | 524,428 | +0.21(+0.91%) |
Apr 09, 2009 | 22.40 | 22.68 | 21.65 | 22.68 | 531,033 | +1.61(+7.63%) |
Apr 08, 2009 | 21.08 | 21.16 | 20.75 | 21.07 | 239,303 | +0.11(+0.55%) |
Apr 07, 2009 | 21.24 | 21.38 | 20.93 | 20.96 | 324,552 | -0.60(-2.78%) |
Apr 06, 2009 | 21.74 | 21.74 | 21.17 | 21.56 | 284,873 | -0.26(-1.19%) |
Apr 03, 2009 | 21.58 | 21.82 | 21.20 | 21.82 | 347,611 | +0.31(+1.46%) |
Apr 02, 2009 | 21.50 | 21.78 | 21.24 | 21.50 | 464,131 | +0.73(+3.49%) |
Apr 01, 2009 | 20.29 | 20.83 | 19.97 | 20.78 | 512,009 | +0.41(+1.99%) |
Mar 31, 2009 | 20.13 | 20.69 | 19.96 | 20.37 | 495,768 | +0.44(+2.22%) |
Mar 30, 2009 | 20.50 | 20.50 | 19.75 | 19.93 | 237,893 | -1.41(-6.60%) |
Mar 26, 2009 | 21.39 | 21.43 | 20.72 | 21.34 | 834,837 | +0.46(+2.23%) |
Mar 25, 2009 | 20.60 | 21.21 | 20.02 | 20.87 | 333,318 | +0.47(+2.31%) |
Mar 24, 2009 | 20.91 | 21.00 | 20.38 | 20.40 | 285,028 | -0.72(-3.41%) |
Mar 23, 2009 | 20.13 | 21.12 | 20.11 | 21.12 | 435,333 | +1.78(+9.19%) |
Mar 20, 2009 | 19.95 | 19.97 | 19.26 | 19.34 | 343,607 | -0.71(-3.56%) |
Mar 19, 2009 | 20.81 | 20.81 | 19.94 | 20.06 | 627,253 | -0.43(-2.10%) |
Mar 18, 2009 | 19.71 | 20.66 | 19.31 | 20.49 | 780,604 | +0.80(+4.05%) |
Mar 17, 2009 | 19.29 | 19.69 | 18.96 | 19.69 | 491,387 | +0.63(+3.31%) |
Mar 16, 2009 | 19.37 | 19.84 | 19.04 | 19.06 | 861,315 | -0.03(-0.16%) |
Mar 13, 2009 | 19.20 | 19.40 | 18.67 | 19.09 | 0 | +0.06(+0.32%) |
Mar 12, 2009 | 18.11 | 19.11 | 17.79 | 19.03 | 360,069 | +1.00(+5.57%) |
Mar 11, 2009 | 17.98 | 18.43 | 17.81 | 18.02 | 388,975 | +0.24(+1.33%) |
Mar 10, 2009 | 16.98 | 17.81 | 16.92 | 17.79 | 257,931 | +1.28(+7.73%) |
Mar 09, 2009 | 16.49 | 16.99 | 16.36 | 16.51 | 594,320 | -0.14(-0.84%) |
Mar 06, 2009 | 16.82 | 17.04 | 16.20 | 16.65 | 0 | -0.03(-0.18%) |
Mar 05, 2009 | 17.24 | 17.33 | 16.51 | 16.68 | 578,701 | -0.81(-4.63%) |
Mar 04, 2009 | 17.42 | 17.82 | 17.06 | 17.49 | 957,582 | -0.05(-0.28%) |
Mar 02, 2009 | 18.14 | 18.14 | 17.48 | 17.54 | 914,221 | -0.87(-4.73%) |
Feb 27, 2009 | 18.46 | 18.85 | 18.29 | 18.41 | 0 | -0.36(-1.90%) |
Feb 26, 2009 | 19.27 | 19.47 | 18.68 | 18.77 | 294,685 | -0.45(-2.33%) |
Feb 25, 2009 | 19.38 | 19.56 | 18.79 | 19.22 | 365,323 | -0.16(-0.81%) |
Feb 24, 2009 | 18.81 | 19.44 | 18.53 | 19.37 | 429,791 | +0.71(+3.81%) |
Feb 23, 2009 | 19.38 | 19.50 | 18.62 | 18.66 | 326,825 | -0.58(-3.04%) |
Feb 20, 2009 | 19.40 | 19.51 | 18.80 | 19.25 | 611,933 | -0.29(-1.49%) |
Feb 19, 2009 | 20.08 | 20.16 | 19.46 | 19.54 | 323,054 | -0.33(-1.67%) |
Feb 18, 2009 | 20.06 | 20.11 | 19.62 | 19.87 | 596,871 | -0.06(-0.30%) |
Feb 17, 2009 | 20.11 | 20.27 | 19.88 | 19.93 | 649,101 | -0.86(-4.13%) |
Feb 13, 2009 | 21.16 | 21.24 | 20.76 | 20.79 | 468,038 | -0.37(-1.74%) |
Feb 12, 2009 | 21.00 | 21.16 | 20.41 | 21.16 | 982,073 | +0.02(+0.11%) |
Feb 11, 2009 | 21.16 | 21.28 | 20.87 | 21.13 | 473,188 | +0.12(+0.58%) |
Feb 10, 2009 | 22.08 | 22.08 | 20.88 | 21.01 | 421,405 | -1.11(-5.00%) |
Feb 09, 2009 | 22.00 | 22.29 | 21.86 | 22.12 | 389,562 | +0.02(+0.08%) |
Feb 06, 2009 | 21.40 | 22.21 | 21.38 | 22.10 | 309,414 | +0.86(+4.04%) |
Feb 05, 2009 | 21.15 | 21.51 | 20.75 | 21.24 | 287,288 | +0.07(+0.34%) |
Feb 04, 2009 | 21.34 | 21.61 | 21.08 | 21.17 | 528,344 | -0.16(-0.74%) |
Feb 03, 2009 | 21.36 | 21.47 | 20.96 | 21.33 | 479,972 | +0.07(+0.34%) |