Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 22.47 | 22.49 | 22.24 | 22.36 | 29,802 | -0.03(-0.13%) |
Apr 29, 2009 | 22.16 | 23.05 | 22.16 | 22.39 | 6,074 | +0.02(+0.09%) |
Apr 28, 2009 | 22.33 | 23.42 | 22.25 | 22.36 | 77,616 | +0.01(+0.07%) |
Apr 27, 2009 | 22.40 | 22.41 | 22.32 | 22.35 | 10,692 | -0.02(-0.10%) |
Apr 24, 2009 | 22.30 | 22.45 | 22.19 | 22.37 | 26,176 | +0.18(+0.79%) |
Apr 23, 2009 | 22.19 | 22.20 | 22.16 | 22.20 | 10,266 | -0.06(-0.26%) |
Apr 22, 2009 | 22.32 | 22.32 | 22.21 | 22.25 | 5,991 | -0.05(-0.23%) |
Apr 21, 2009 | 22.42 | 22.42 | 22.29 | 22.30 | 5,819 | -0.01(-0.07%) |
Apr 20, 2009 | 22.39 | 22.39 | 22.27 | 22.32 | 6,428 | +0.01(+0.03%) |
Apr 17, 2009 | 22.29 | 22.31 | 22.26 | 22.31 | 17,495 | +0.01(+0.07%) |
Apr 16, 2009 | 22.30 | 22.33 | 22.24 | 22.30 | 7,282 | +0.04(+0.20%) |
Apr 15, 2009 | 22.28 | 22.28 | 22.22 | 22.25 | 8,648 | -0.02(-0.10%) |
Apr 14, 2009 | 22.25 | 22.28 | 22.15 | 22.28 | 12,772 | +0.19(+0.87%) |
Apr 13, 2009 | 22.05 | 22.08 | 21.96 | 22.08 | 7,649 | +0.11(+0.51%) |
Apr 09, 2009 | 21.87 | 21.97 | 21.87 | 21.97 | 186,277 | +0.07(+0.31%) |
Apr 08, 2009 | 21.93 | 21.93 | 21.84 | 21.90 | 2,337 | +0.12(+0.54%) |
Apr 07, 2009 | 21.33 | 21.79 | 21.31 | 21.79 | 11,043 | +0.07(+0.34%) |
Apr 06, 2009 | 21.39 | 21.74 | 21.26 | 21.71 | 7,570 | +0.24(+1.10%) |
Apr 03, 2009 | 21.75 | 21.75 | 21.42 | 21.47 | 6,299 | -0.12(-0.56%) |
Apr 02, 2009 | 21.51 | 21.62 | 21.51 | 21.59 | 3,614 | -0.20(-0.91%) |
Apr 01, 2009 | 21.82 | 21.82 | 21.77 | 21.79 | 4,492 | -0.08(-0.37%) |
Mar 31, 2009 | 21.85 | 21.87 | 21.84 | 21.87 | 5,276 | +0.04(+0.20%) |
Mar 30, 2009 | 22.19 | 22.19 | 21.81 | 21.83 | 5,429 | -0.03(-0.14%) |
Mar 26, 2009 | 21.79 | 21.86 | 21.79 | 21.86 | 49,806 | +0.06(+0.27%) |
Mar 25, 2009 | 21.87 | 21.88 | 21.73 | 21.80 | 17,714 | -0.07(-0.34%) |
Mar 24, 2009 | 21.98 | 21.99 | 21.87 | 21.87 | 6,171 | -0.14(-0.64%) |
Mar 23, 2009 | 21.99 | 22.13 | 21.99 | 22.02 | 6,259 | +0.06(+0.27%) |
Mar 20, 2009 | 22.05 | 22.05 | 21.93 | 21.96 | 3,711 | -0.23(-1.04%) |
Mar 19, 2009 | 22.36 | 22.36 | 22.16 | 22.19 | 14,163 | +0.26(+1.18%) |
Mar 18, 2009 | 21.73 | 22.16 | 21.66 | 21.93 | 4,397 | +0.24(+1.09%) |
Mar 17, 2009 | 21.78 | 21.79 | 21.68 | 21.69 | 6,981 | +0.03(+0.14%) |
Mar 16, 2009 | 21.72 | 21.72 | 21.53 | 21.66 | 8,078 | -0.00(-0.02%) |
Mar 13, 2009 | 21.67 | 21.67 | 21.53 | 21.66 | 0 | +0.04(+0.19%) |
Mar 12, 2009 | 21.65 | 21.69 | 21.60 | 21.62 | 12,593 | +0.05(+0.24%) |
Mar 11, 2009 | 21.42 | 21.57 | 21.42 | 21.57 | 6,475 | +0.11(+0.52%) |
Mar 10, 2009 | 21.49 | 21.50 | 21.36 | 21.46 | 3,815 | +0.11(+0.50%) |
Mar 09, 2009 | 21.55 | 21.55 | 21.35 | 21.35 | 6,225 | -0.24(-1.10%) |
Mar 06, 2009 | 21.61 | 21.62 | 21.51 | 21.59 | 0 | -0.13(-0.60%) |
Mar 05, 2009 | 21.75 | 21.83 | 21.62 | 21.72 | 19,917 | +0.05(+0.24%) |
Mar 04, 2009 | 21.79 | 21.79 | 21.49 | 21.67 | 27,961 | -0.08(-0.38%) |
Mar 02, 2009 | 21.86 | 21.87 | 21.75 | 21.75 | 2,136 | -0.13(-0.58%) |
Feb 27, 2009 | 21.72 | 21.88 | 21.69 | 21.87 | 0 | +0.17(+0.79%) |
Feb 26, 2009 | 21.98 | 21.98 | 21.67 | 21.70 | 25,146 | -0.14(-0.64%) |
Feb 25, 2009 | 22.08 | 22.08 | 21.60 | 21.85 | 7,406 | -0.39(-1.77%) |
Feb 24, 2009 | 22.48 | 22.48 | 22.24 | 22.24 | 16,369 | -0.23(-1.02%) |
Feb 23, 2009 | 22.73 | 22.73 | 22.46 | 22.47 | 22,640 | -0.14(-0.62%) |
Feb 20, 2009 | 22.79 | 22.82 | 22.39 | 22.61 | 22,578 | -0.19(-0.81%) |
Feb 19, 2009 | 23.14 | 23.14 | 22.68 | 22.79 | 147,744 | +0.06(+0.26%) |
Feb 18, 2009 | 22.86 | 22.87 | 22.70 | 22.73 | 46,203 | -0.28(-1.22%) |
Feb 17, 2009 | 23.38 | 23.49 | 22.98 | 23.02 | 21,185 | -0.24(-1.05%) |
Feb 13, 2009 | 22.72 | 23.31 | 22.72 | 23.26 | 0 | +0.39(+1.72%) |