Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 21.80 | 21.80 | 20.29 | 20.82 | 521,090 | -0.71(-3.31%) |
Apr 29, 2009 | 21.42 | 21.65 | 21.13 | 21.53 | 767,916 | +0.42(+1.97%) |
Apr 28, 2009 | 20.78 | 21.76 | 20.55 | 21.11 | 1,271,171 | +0.30(+1.42%) |
Apr 27, 2009 | 22.38 | 22.38 | 20.37 | 20.82 | 2,113,989 | -3.40(-14.03%) |
Apr 24, 2009 | 24.35 | 24.47 | 23.95 | 24.22 | 258,143 | +0.42(+1.78%) |
Apr 23, 2009 | 21.40 | 24.30 | 21.40 | 23.79 | 516,279 | +2.46(+11.52%) |
Apr 22, 2009 | 21.33 | 21.68 | 21.07 | 21.33 | 287,844 | +0.12(+0.57%) |
Apr 21, 2009 | 20.92 | 21.39 | 20.64 | 21.21 | 196,737 | +0.33(+1.58%) |
Apr 20, 2009 | 20.62 | 21.08 | 20.16 | 20.88 | 186,714 | -0.02(-0.10%) |
Apr 17, 2009 | 21.35 | 21.35 | 20.64 | 20.90 | 180,115 | -0.44(-2.08%) |
Apr 16, 2009 | 21.08 | 22.03 | 21.05 | 21.35 | 269,885 | +0.34(+1.60%) |
Apr 15, 2009 | 20.80 | 21.02 | 20.56 | 21.01 | 381,115 | -0.16(-0.76%) |
Apr 14, 2009 | 22.17 | 22.19 | 21.13 | 21.17 | 49,588 | -1.25(-5.57%) |
Apr 13, 2009 | 21.69 | 22.42 | 21.33 | 22.42 | 52,583 | +0.79(+3.66%) |
Apr 09, 2009 | 20.95 | 22.42 | 20.95 | 21.63 | 85,257 | +0.87(+4.17%) |
Apr 08, 2009 | 20.95 | 21.11 | 20.54 | 20.76 | 30,438 | +0.00(+0.00%) |
Apr 07, 2009 | 20.86 | 21.10 | 20.66 | 20.76 | 69,876 | -0.33(-1.56%) |
Apr 06, 2009 | 21.41 | 21.56 | 20.82 | 21.09 | 102,726 | -0.45(-2.09%) |
Apr 03, 2009 | 20.41 | 21.80 | 20.41 | 21.54 | 61,358 | +0.77(+3.72%) |
Apr 02, 2009 | 19.68 | 21.25 | 19.65 | 20.77 | 125,893 | +1.20(+6.14%) |
Apr 01, 2009 | 19.15 | 19.72 | 18.13 | 19.57 | 222,051 | +0.24(+1.25%) |
Mar 31, 2009 | 19.66 | 19.81 | 19.13 | 19.33 | 79,042 | +0.23(+1.23%) |
Mar 30, 2009 | 19.43 | 19.47 | 18.44 | 19.09 | 69,099 | -1.48(-7.21%) |
Mar 26, 2009 | 20.09 | 20.58 | 20.03 | 20.58 | 36,600 | +0.45(+2.24%) |
Mar 25, 2009 | 20.04 | 20.88 | 19.64 | 20.13 | 89,799 | -0.15(-0.73%) |
Mar 24, 2009 | 20.02 | 20.95 | 19.87 | 20.27 | 75,268 | -0.40(-1.95%) |
Mar 23, 2009 | 20.45 | 20.68 | 20.24 | 20.68 | 99,088 | +0.58(+2.87%) |
Mar 20, 2009 | 18.96 | 20.42 | 18.92 | 20.10 | 90,608 | +0.23(+1.15%) |
Mar 19, 2009 | 19.70 | 20.04 | 19.51 | 19.87 | 135,213 | +0.41(+2.10%) |
Mar 18, 2009 | 17.92 | 19.64 | 17.90 | 19.46 | 207,283 | +0.78(+4.17%) |
Mar 17, 2009 | 18.16 | 18.78 | 17.80 | 18.68 | 125,903 | +0.51(+2.81%) |
Mar 16, 2009 | 18.10 | 18.84 | 18.10 | 18.17 | 56,444 | -0.05(-0.26%) |
Mar 13, 2009 | 18.27 | 18.71 | 17.86 | 18.22 | 0 | -0.25(-1.35%) |
Mar 12, 2009 | 18.58 | 18.62 | 18.06 | 18.47 | 147,603 | -0.43(-2.27%) |
Mar 11, 2009 | 18.30 | 19.13 | 18.13 | 18.90 | 70,525 | +0.48(+2.63%) |
Mar 10, 2009 | 16.77 | 18.43 | 16.77 | 18.41 | 118,980 | +1.68(+10.03%) |
Mar 09, 2009 | 18.73 | 18.73 | 16.49 | 16.73 | 85,442 | -1.19(-6.63%) |
Mar 06, 2009 | 18.73 | 18.74 | 17.76 | 17.92 | 0 | -0.42(-2.27%) |
Mar 05, 2009 | 18.25 | 18.88 | 18.13 | 18.34 | 53,370 | -0.98(-5.08%) |
Mar 04, 2009 | 19.06 | 19.60 | 18.63 | 19.32 | 94,207 | +1.13(+6.20%) |
Mar 02, 2009 | 18.62 | 19.47 | 17.87 | 18.19 | 168,243 | -1.24(-6.36%) |
Feb 27, 2009 | 19.33 | 19.73 | 18.95 | 19.43 | 0 | -0.13(-0.65%) |
Feb 26, 2009 | 20.27 | 20.47 | 19.43 | 19.55 | 121,765 | -0.59(-2.93%) |
Feb 25, 2009 | 20.05 | 20.32 | 19.63 | 20.15 | 100,125 | +0.00(+0.00%) |
Feb 24, 2009 | 19.57 | 20.21 | 19.29 | 20.15 | 107,670 | +0.73(+3.77%) |
Feb 23, 2009 | 20.29 | 20.77 | 19.35 | 19.41 | 97,526 | -0.77(-3.83%) |
Feb 20, 2009 | 19.47 | 20.57 | 19.47 | 20.19 | 58,821 | +0.21(+1.08%) |
Feb 19, 2009 | 19.75 | 21.07 | 19.75 | 19.97 | 135,328 | -0.08(-0.40%) |
Feb 18, 2009 | 20.31 | 20.62 | 19.87 | 20.05 | 79,631 | -0.28(-1.35%) |
Feb 17, 2009 | 21.21 | 21.21 | 20.17 | 20.33 | 106,327 | -1.35(-6.23%) |
Feb 13, 2009 | 20.68 | 21.94 | 20.68 | 21.68 | 130,371 | +0.64(+3.06%) |
Feb 12, 2009 | 20.15 | 21.25 | 20.00 | 21.03 | 56,931 | +0.52(+2.55%) |
Feb 11, 2009 | 20.80 | 21.37 | 20.31 | 20.51 | 133,565 | +0.57(+2.86%) |
Feb 10, 2009 | 19.54 | 20.72 | 19.37 | 19.94 | 110,394 | -0.64(-3.13%) |
Feb 09, 2009 | 21.30 | 21.30 | 20.33 | 20.58 | 85,612 | +0.03(+0.13%) |
Feb 06, 2009 | 20.07 | 20.80 | 20.00 | 20.56 | 87,774 | +0.64(+3.24%) |
Feb 05, 2009 | 18.94 | 19.98 | 18.94 | 19.91 | 237,870 | +0.48(+2.49%) |
Feb 04, 2009 | 19.57 | 19.92 | 19.12 | 19.43 | 147,371 | -0.11(-0.58%) |
Feb 03, 2009 | 20.00 | 20.53 | 19.43 | 19.54 | 707,678 | -0.72(-3.55%) |