Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 22.76 | 22.85 | 22.00 | 22.11 | 729,281 | -0.59(-2.59%) |
Apr 29, 2009 | 22.15 | 23.11 | 21.99 | 22.70 | 809,488 | +0.79(+3.59%) |
Apr 28, 2009 | 21.92 | 22.27 | 21.54 | 21.91 | 598,570 | -0.14(-0.63%) |
Apr 27, 2009 | 22.39 | 22.66 | 21.79 | 22.05 | 902,215 | -0.40(-1.77%) |
Apr 24, 2009 | 21.86 | 22.72 | 21.52 | 22.45 | 866,132 | +0.87(+4.01%) |
Apr 23, 2009 | 21.67 | 21.69 | 21.07 | 21.58 | 1,036,114 | -0.18(-0.82%) |
Apr 22, 2009 | 21.09 | 22.26 | 21.09 | 21.76 | 1,750,590 | +0.67(+3.20%) |
Apr 21, 2009 | 19.44 | 21.11 | 19.39 | 21.09 | 1,158,130 | +1.63(+8.39%) |
Apr 20, 2009 | 18.30 | 19.62 | 18.30 | 19.45 | 928,101 | +0.42(+2.19%) |
Apr 17, 2009 | 18.82 | 19.18 | 18.52 | 19.04 | 540,164 | +0.25(+1.34%) |
Apr 16, 2009 | 18.27 | 18.87 | 18.08 | 18.79 | 542,116 | +0.52(+2.82%) |
Apr 15, 2009 | 17.84 | 18.33 | 17.84 | 18.27 | 425,108 | +0.26(+1.47%) |
Apr 14, 2009 | 17.86 | 18.08 | 17.53 | 18.01 | 334,797 | -0.17(-0.91%) |
Apr 13, 2009 | 17.86 | 18.26 | 17.52 | 18.17 | 451,555 | +0.13(+0.73%) |
Apr 09, 2009 | 16.69 | 18.05 | 16.69 | 18.04 | 597,310 | +0.83(+4.84%) |
Apr 08, 2009 | 16.84 | 17.23 | 16.77 | 17.21 | 311,077 | +0.43(+2.56%) |
Apr 07, 2009 | 16.82 | 17.37 | 16.53 | 16.78 | 603,782 | -0.18(-1.09%) |
Apr 06, 2009 | 17.46 | 17.70 | 16.72 | 16.96 | 843,019 | -0.76(-4.29%) |
Apr 03, 2009 | 17.53 | 17.82 | 17.31 | 17.72 | 711,737 | +0.15(+0.87%) |
Apr 02, 2009 | 16.77 | 17.73 | 16.77 | 17.57 | 896,886 | +0.96(+5.81%) |
Apr 01, 2009 | 16.02 | 16.63 | 15.87 | 16.61 | 721,635 | +0.24(+1.49%) |
Mar 31, 2009 | 15.87 | 16.90 | 15.66 | 16.36 | 1,706,890 | +0.63(+3.99%) |
Mar 30, 2009 | 15.41 | 15.77 | 15.19 | 15.74 | 793,749 | +0.09(+0.59%) |
Mar 26, 2009 | 15.19 | 15.70 | 14.96 | 15.64 | 766,926 | +0.69(+4.59%) |
Mar 25, 2009 | 14.76 | 15.33 | 14.53 | 14.96 | 874,888 | +0.38(+2.58%) |
Mar 24, 2009 | 14.04 | 14.76 | 13.95 | 14.58 | 1,174,208 | +0.55(+3.91%) |
Mar 23, 2009 | 13.41 | 14.60 | 13.26 | 14.03 | 1,726,112 | -0.05(-0.37%) |
Mar 20, 2009 | 15.25 | 15.31 | 14.02 | 14.08 | 1,935,231 | -1.02(-6.74%) |
Mar 19, 2009 | 15.48 | 15.48 | 14.86 | 15.10 | 804,785 | +0.03(+0.22%) |
Mar 18, 2009 | 15.24 | 15.24 | 14.48 | 15.07 | 1,202,097 | -0.17(-1.13%) |
Mar 17, 2009 | 14.68 | 15.25 | 14.20 | 15.24 | 857,182 | +0.56(+3.83%) |
Mar 16, 2009 | 14.61 | 14.99 | 14.14 | 14.68 | 1,575,193 | +0.40(+2.82%) |
Mar 13, 2009 | 14.24 | 14.51 | 13.74 | 14.28 | 1,367,917 | +0.09(+0.61%) |
Mar 12, 2009 | 13.90 | 14.23 | 13.43 | 14.19 | 1,888,503 | +0.22(+1.56%) |
Mar 11, 2009 | 15.19 | 16.09 | 13.87 | 13.97 | 3,323,467 | -0.88(-5.90%) |
Mar 10, 2009 | 17.86 | 17.95 | 12.92 | 14.85 | 9,841,148 | -8.57(-36.60%) |
Mar 09, 2009 | 23.70 | 24.38 | 23.23 | 23.42 | 644,426 | -0.38(-1.61%) |
Mar 06, 2009 | 23.43 | 23.95 | 23.28 | 23.80 | 436,181 | +0.55(+2.36%) |
Mar 05, 2009 | 24.45 | 24.82 | 23.19 | 23.25 | 847,212 | -1.61(-6.48%) |
Mar 04, 2009 | 24.73 | 25.29 | 24.47 | 24.86 | 464,880 | +0.30(+1.24%) |
Mar 02, 2009 | 24.77 | 24.98 | 24.49 | 24.56 | 599,805 | -0.40(-1.61%) |
Feb 27, 2009 | 24.67 | 25.38 | 24.65 | 24.96 | 447,252 | +0.24(+0.96%) |
Feb 26, 2009 | 25.17 | 25.37 | 24.71 | 24.73 | 489,915 | -0.38(-1.53%) |
Feb 25, 2009 | 25.33 | 25.64 | 24.77 | 25.11 | 369,120 | -0.32(-1.27%) |
Feb 24, 2009 | 24.90 | 25.58 | 24.60 | 25.43 | 463,888 | +0.80(+3.24%) |
Feb 23, 2009 | 25.88 | 25.93 | 24.57 | 24.63 | 542,868 | -1.20(-4.65%) |
Feb 20, 2009 | 25.79 | 26.09 | 25.66 | 25.84 | 484,903 | -0.26(-0.99%) |
Feb 19, 2009 | 26.33 | 26.53 | 26.07 | 26.09 | 326,241 | -0.03(-0.10%) |
Feb 18, 2009 | 26.09 | 26.54 | 25.97 | 26.12 | 461,674 | +0.06(+0.23%) |
Feb 17, 2009 | 26.29 | 26.39 | 25.68 | 26.06 | 427,007 | -0.85(-3.17%) |
Feb 13, 2009 | 26.70 | 27.55 | 26.58 | 26.91 | 214,076 | +0.15(+0.57%) |
Feb 12, 2009 | 26.10 | 26.83 | 26.02 | 26.76 | 319,983 | +0.31(+1.17%) |
Feb 11, 2009 | 26.45 | 26.82 | 26.23 | 26.45 | 502,153 | -0.01(-0.02%) |
Feb 10, 2009 | 27.08 | 27.45 | 26.17 | 26.46 | 380,873 | -0.81(-2.98%) |
Feb 09, 2009 | 27.18 | 27.69 | 27.07 | 27.27 | 356,956 | -0.01(-0.05%) |
Feb 06, 2009 | 26.41 | 27.53 | 26.41 | 27.28 | 620,205 | +0.77(+2.89%) |
Feb 05, 2009 | 25.87 | 26.94 | 25.70 | 26.52 | 917,972 | +0.52(+2.01%) |
Feb 04, 2009 | 25.76 | 26.38 | 25.51 | 25.99 | 813,692 | +0.24(+0.92%) |
Feb 03, 2009 | 25.01 | 25.89 | 24.32 | 25.76 | 950,979 | +0.81(+3.26%) |