Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 24.08 | 24.22 | 23.70 | 23.87 | 555,407 | +0.19(+0.79%) |
Apr 29, 2009 | 23.47 | 23.97 | 23.41 | 23.68 | 95,991 | +0.54(+2.32%) |
Apr 28, 2009 | 22.86 | 23.35 | 22.83 | 23.14 | 186,326 | -0.06(-0.26%) |
Apr 27, 2009 | 23.28 | 23.51 | 23.12 | 23.20 | 195,856 | -0.42(-1.77%) |
Apr 24, 2009 | 23.47 | 23.70 | 23.35 | 23.62 | 463,395 | +0.47(+2.03%) |
Apr 23, 2009 | 23.02 | 23.21 | 22.78 | 23.15 | 272,138 | +0.43(+1.87%) |
Apr 22, 2009 | 22.58 | 23.18 | 22.58 | 22.73 | 435,904 | -0.16(-0.72%) |
Apr 21, 2009 | 22.34 | 22.92 | 22.31 | 22.89 | 86,288 | +0.45(+2.00%) |
Apr 20, 2009 | 22.87 | 22.93 | 22.43 | 22.44 | 124,944 | -0.96(-4.09%) |
Apr 17, 2009 | 23.47 | 23.62 | 23.31 | 23.40 | 300,086 | -0.06(-0.25%) |
Apr 16, 2009 | 23.30 | 23.51 | 23.03 | 23.46 | 77,564 | +0.33(+1.42%) |
Apr 15, 2009 | 22.73 | 23.14 | 22.73 | 23.13 | 136,104 | +0.13(+0.55%) |
Apr 14, 2009 | 23.16 | 23.28 | 22.90 | 23.00 | 254,683 | -0.31(-1.35%) |
Apr 13, 2009 | 23.26 | 23.33 | 22.82 | 23.32 | 47,388 | +0.34(+1.50%) |
Apr 09, 2009 | 22.85 | 22.97 | 22.74 | 22.97 | 73,686 | +0.76(+3.43%) |
Apr 08, 2009 | 22.19 | 22.39 | 22.08 | 22.21 | 57,329 | +0.22(+1.02%) |
Apr 07, 2009 | 22.20 | 22.22 | 21.62 | 21.99 | 160,141 | -0.51(-2.26%) |
Apr 06, 2009 | 22.43 | 22.52 | 22.19 | 22.49 | 586,564 | -0.23(-1.02%) |
Apr 03, 2009 | 22.51 | 22.74 | 22.39 | 22.73 | 281,057 | +0.19(+0.86%) |
Apr 02, 2009 | 21.43 | 22.89 | 21.43 | 22.53 | 75,404 | +0.87(+4.00%) |
Apr 01, 2009 | 21.05 | 21.75 | 20.94 | 21.66 | 2,108,614 | +0.50(+2.36%) |
Mar 31, 2009 | 21.09 | 21.46 | 20.96 | 21.16 | 436,399 | +0.40(+1.91%) |
Mar 30, 2009 | 21.28 | 21.28 | 20.58 | 20.77 | 76,870 | -1.49(-6.71%) |
Mar 26, 2009 | 22.00 | 22.29 | 21.84 | 22.26 | 149,427 | +0.48(+2.20%) |
Mar 25, 2009 | 21.62 | 22.07 | 21.31 | 21.78 | 114,933 | +0.28(+1.29%) |
Mar 24, 2009 | 21.53 | 21.93 | 21.47 | 21.51 | 126,432 | -0.60(-2.71%) |
Mar 23, 2009 | 21.57 | 22.11 | 20.42 | 22.11 | 200,484 | +1.57(+7.64%) |
Mar 20, 2009 | 20.92 | 20.98 | 20.51 | 20.54 | 235,344 | -0.34(-1.61%) |
Mar 19, 2009 | 21.46 | 21.46 | 20.86 | 20.87 | 100,008 | -0.13(-0.60%) |
Mar 18, 2009 | 21.45 | 21.45 | 19.67 | 21.00 | 116,625 | +0.44(+2.14%) |
Mar 17, 2009 | 19.97 | 20.56 | 19.88 | 20.56 | 161,066 | +0.61(+3.03%) |
Mar 16, 2009 | 20.28 | 20.47 | 19.95 | 19.95 | 80,011 | +0.10(+0.53%) |
Mar 13, 2009 | 19.87 | 19.93 | 19.59 | 19.85 | 100,952 | +0.11(+0.57%) |
Mar 12, 2009 | 19.07 | 19.79 | 18.86 | 19.74 | 77,670 | +0.65(+3.41%) |
Mar 11, 2009 | 19.29 | 19.38 | 18.80 | 19.09 | 573,364 | +0.08(+0.43%) |
Mar 10, 2009 | 18.46 | 19.01 | 18.42 | 19.01 | 115,897 | +1.13(+6.31%) |
Mar 09, 2009 | 17.74 | 18.24 | 17.68 | 17.88 | 249,235 | -0.28(-1.52%) |
Mar 06, 2009 | 18.45 | 18.57 | 17.76 | 18.15 | 235,517 | -0.04(-0.21%) |
Mar 05, 2009 | 18.44 | 18.59 | 18.02 | 18.19 | 435,506 | -0.76(-4.02%) |
Mar 04, 2009 | 18.65 | 19.14 | 18.56 | 18.95 | 203,038 | +0.66(+3.59%) |
Mar 02, 2009 | 18.98 | 18.98 | 18.29 | 18.30 | 81,335 | -1.08(-5.59%) |
Feb 27, 2009 | 20.81 | 20.81 | 19.27 | 19.38 | 60,662 | -0.22(-1.11%) |
Feb 26, 2009 | 20.07 | 20.22 | 19.60 | 19.60 | 141,389 | -0.18(-0.91%) |
Feb 25, 2009 | 19.98 | 20.18 | 19.55 | 19.77 | 196,642 | -0.34(-1.67%) |
Feb 24, 2009 | 19.54 | 20.21 | 19.38 | 20.11 | 545,070 | +0.71(+3.66%) |
Feb 23, 2009 | 20.28 | 20.38 | 19.36 | 19.40 | 191,171 | -0.66(-3.28%) |
Feb 20, 2009 | 19.80 | 20.31 | 19.77 | 20.06 | 121,547 | -0.25(-1.25%) |
Feb 19, 2009 | 20.90 | 20.98 | 20.29 | 20.31 | 145,798 | -0.16(-0.80%) |
Feb 18, 2009 | 19.94 | 20.69 | 19.94 | 20.48 | 278,652 | -0.14(-0.69%) |
Feb 17, 2009 | 21.02 | 21.02 | 20.52 | 20.62 | 179,245 | -1.03(-4.76%) |
Feb 13, 2009 | 21.87 | 21.92 | 21.62 | 21.65 | 136,629 | -0.28(-1.26%) |
Feb 12, 2009 | 21.21 | 21.93 | 21.21 | 21.93 | 206,924 | +0.04(+0.21%) |
Feb 11, 2009 | 21.85 | 22.05 | 21.62 | 21.88 | 162,091 | +0.14(+0.65%) |
Feb 10, 2009 | 22.55 | 22.73 | 21.58 | 21.74 | 219,916 | -1.05(-4.59%) |
Feb 09, 2009 | 22.82 | 22.93 | 22.63 | 22.79 | 36,490 | +0.01(+0.07%) |
Feb 06, 2009 | 22.36 | 22.88 | 22.24 | 22.77 | 132,419 | +0.60(+2.70%) |
Feb 05, 2009 | 21.71 | 22.33 | 21.60 | 22.17 | 372,662 | +0.25(+1.16%) |
Feb 04, 2009 | 21.86 | 22.29 | 21.77 | 21.92 | 242,206 | +0.05(+0.24%) |
Feb 03, 2009 | 21.62 | 22.00 | 21.40 | 21.87 | 198,754 | +0.43(+2.02%) |