Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 21.40 | 21.40 | 19.91 | 20.43 | 530,925 | -0.70(-3.31%) |
Apr 29, 2009 | 21.02 | 21.25 | 20.74 | 21.13 | 782,410 | +0.41(+1.97%) |
Apr 28, 2009 | 20.40 | 21.36 | 20.17 | 20.72 | 1,295,163 | +0.29(+1.42%) |
Apr 27, 2009 | 21.96 | 21.96 | 19.99 | 20.43 | 2,153,888 | -3.34(-14.03%) |
Apr 24, 2009 | 23.90 | 24.02 | 23.51 | 23.77 | 263,016 | +0.42(+1.78%) |
Apr 23, 2009 | 21.01 | 23.85 | 21.01 | 23.35 | 526,023 | +2.41(+11.52%) |
Apr 22, 2009 | 20.93 | 21.28 | 20.68 | 20.94 | 293,277 | +0.12(+0.57%) |
Apr 21, 2009 | 20.54 | 20.99 | 20.26 | 20.82 | 200,450 | +0.32(+1.58%) |
Apr 20, 2009 | 20.23 | 20.69 | 19.79 | 20.50 | 190,238 | -0.02(-0.10%) |
Apr 17, 2009 | 20.95 | 20.95 | 20.26 | 20.52 | 183,515 | -0.44(-2.08%) |
Apr 16, 2009 | 20.69 | 21.62 | 20.66 | 20.95 | 274,979 | +0.33(+1.60%) |
Apr 15, 2009 | 20.41 | 20.63 | 20.18 | 20.62 | 388,308 | -0.16(-0.76%) |
Apr 14, 2009 | 21.76 | 21.78 | 20.74 | 20.78 | 50,524 | -1.23(-5.57%) |
Apr 13, 2009 | 21.29 | 22.01 | 20.93 | 22.01 | 53,575 | +0.78(+3.66%) |
Apr 09, 2009 | 20.56 | 22.01 | 20.56 | 21.23 | 86,866 | +0.85(+4.17%) |
Apr 08, 2009 | 20.56 | 20.72 | 20.15 | 20.38 | 31,012 | +0.00(+0.00%) |
Apr 07, 2009 | 20.48 | 20.71 | 20.27 | 20.38 | 71,195 | -0.32(-1.56%) |
Apr 06, 2009 | 21.02 | 21.16 | 20.44 | 20.70 | 104,665 | -0.44(-2.09%) |
Apr 03, 2009 | 20.04 | 21.40 | 20.04 | 21.14 | 62,516 | +0.76(+3.72%) |
Apr 02, 2009 | 19.32 | 20.86 | 19.28 | 20.39 | 128,269 | +1.18(+6.14%) |
Apr 01, 2009 | 18.80 | 19.36 | 17.80 | 19.21 | 226,242 | +0.24(+1.25%) |
Mar 31, 2009 | 19.30 | 19.44 | 18.78 | 18.97 | 80,533 | +0.23(+1.23%) |
Mar 30, 2009 | 19.07 | 19.11 | 18.10 | 18.74 | 70,403 | -1.46(-7.21%) |
Mar 26, 2009 | 19.72 | 20.19 | 19.66 | 20.19 | 37,290 | +0.44(+2.24%) |
Mar 25, 2009 | 19.67 | 20.49 | 19.28 | 19.75 | 91,494 | -0.14(-0.73%) |
Mar 24, 2009 | 19.65 | 20.56 | 19.50 | 19.90 | 76,689 | -0.40(-1.95%) |
Mar 23, 2009 | 20.08 | 20.29 | 19.87 | 20.29 | 100,959 | +0.57(+2.87%) |
Mar 20, 2009 | 18.61 | 20.04 | 18.57 | 19.73 | 92,318 | +0.22(+1.15%) |
Mar 19, 2009 | 19.33 | 19.67 | 19.15 | 19.50 | 137,765 | +0.40(+2.10%) |
Mar 18, 2009 | 17.58 | 19.28 | 17.57 | 19.10 | 211,196 | +0.76(+4.17%) |
Mar 17, 2009 | 17.82 | 18.43 | 17.47 | 18.34 | 128,280 | +0.50(+2.81%) |
Mar 16, 2009 | 17.76 | 18.49 | 17.76 | 17.83 | 57,509 | -0.05(-0.26%) |
Mar 13, 2009 | 17.93 | 18.36 | 17.53 | 17.88 | 0 | -0.24(-1.35%) |
Mar 12, 2009 | 18.24 | 18.28 | 17.73 | 18.12 | 150,389 | -0.42(-2.27%) |
Mar 11, 2009 | 17.96 | 18.77 | 17.80 | 18.55 | 71,856 | +0.47(+2.63%) |
Mar 10, 2009 | 16.46 | 18.09 | 16.46 | 18.07 | 121,226 | +1.65(+10.03%) |
Mar 09, 2009 | 18.38 | 18.38 | 16.18 | 16.42 | 87,055 | -1.17(-6.63%) |
Mar 06, 2009 | 18.38 | 18.39 | 17.43 | 17.59 | 0 | -0.41(-2.27%) |
Mar 05, 2009 | 17.91 | 18.53 | 17.80 | 18.00 | 54,378 | -0.96(-5.07%) |
Mar 04, 2009 | 18.70 | 19.23 | 18.28 | 18.96 | 95,985 | +1.11(+6.20%) |
Mar 02, 2009 | 18.28 | 19.11 | 17.54 | 17.85 | 171,418 | -1.21(-6.36%) |
Feb 27, 2009 | 18.97 | 19.36 | 18.60 | 19.07 | 0 | -0.13(-0.65%) |
Feb 26, 2009 | 19.89 | 20.10 | 19.07 | 19.19 | 124,063 | -0.58(-2.93%) |
Feb 25, 2009 | 19.67 | 19.94 | 19.27 | 19.77 | 102,015 | +0.00(+0.00%) |
Feb 24, 2009 | 19.21 | 19.84 | 18.94 | 19.77 | 109,702 | +0.72(+3.77%) |
Feb 23, 2009 | 19.92 | 20.39 | 18.99 | 19.05 | 99,367 | -0.76(-3.83%) |
Feb 20, 2009 | 19.11 | 20.19 | 19.11 | 19.81 | 59,931 | +0.21(+1.08%) |
Feb 19, 2009 | 19.38 | 20.68 | 19.38 | 19.60 | 137,882 | -0.08(-0.40%) |
Feb 18, 2009 | 19.94 | 20.24 | 19.50 | 19.68 | 81,134 | -0.27(-1.35%) |
Feb 17, 2009 | 20.82 | 20.82 | 19.79 | 19.95 | 108,334 | -1.32(-6.23%) |
Feb 13, 2009 | 20.29 | 21.53 | 20.29 | 21.28 | 132,831 | +0.63(+3.07%) |
Feb 12, 2009 | 19.77 | 20.85 | 19.63 | 20.64 | 58,005 | +0.51(+2.55%) |
Feb 11, 2009 | 20.42 | 20.97 | 19.93 | 20.13 | 136,086 | +0.56(+2.86%) |
Feb 10, 2009 | 19.18 | 20.34 | 19.01 | 19.57 | 112,477 | -0.63(-3.13%) |
Feb 09, 2009 | 20.91 | 20.91 | 19.96 | 20.20 | 87,227 | +0.03(+0.13%) |
Feb 06, 2009 | 19.69 | 20.41 | 19.63 | 20.17 | 89,431 | +0.63(+3.24%) |
Feb 05, 2009 | 18.59 | 19.61 | 18.59 | 19.54 | 242,360 | +0.47(+2.49%) |
Feb 04, 2009 | 19.21 | 19.55 | 18.76 | 19.07 | 150,152 | -0.11(-0.58%) |
Feb 03, 2009 | 19.63 | 20.15 | 19.07 | 19.18 | 721,034 | -0.71(-3.55%) |