Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 22.32 | 22.47 | 21.32 | 21.68 | 16,678 | -0.43(-1.92%) |
Apr 29, 2009 | 21.38 | 22.47 | 20.86 | 22.11 | 23,067 | +0.92(+4.36%) |
Apr 28, 2009 | 20.91 | 21.32 | 20.42 | 21.18 | 2,690 | +0.11(+0.54%) |
Apr 27, 2009 | 21.14 | 21.41 | 20.20 | 21.07 | 19,894 | -0.86(-3.93%) |
Apr 24, 2009 | 19.45 | 22.88 | 19.31 | 21.93 | 37,389 | +2.48(+12.75%) |
Apr 23, 2009 | 20.20 | 20.50 | 19.14 | 19.45 | 22,039 | -0.79(-3.90%) |
Apr 22, 2009 | 20.37 | 21.11 | 19.79 | 20.24 | 17,046 | -0.44(-2.12%) |
Apr 21, 2009 | 19.66 | 20.96 | 19.63 | 20.68 | 12,946 | +0.39(+1.92%) |
Apr 20, 2009 | 22.19 | 22.19 | 20.29 | 20.29 | 17,948 | -2.31(-10.22%) |
Apr 17, 2009 | 22.52 | 22.67 | 22.04 | 22.60 | 13,853 | +0.20(+0.91%) |
Apr 16, 2009 | 21.75 | 22.51 | 21.46 | 22.40 | 9,661 | +0.79(+3.65%) |
Apr 15, 2009 | 20.89 | 21.97 | 20.89 | 21.61 | 8,228 | +0.55(+2.63%) |
Apr 14, 2009 | 22.23 | 22.23 | 20.42 | 21.06 | 11,696 | -1.38(-6.16%) |
Apr 13, 2009 | 22.03 | 22.62 | 21.51 | 22.44 | 10,062 | +0.20(+0.88%) |
Apr 09, 2009 | 20.32 | 22.73 | 19.22 | 22.24 | 23,644 | +1.93(+9.48%) |
Apr 08, 2009 | 19.34 | 20.32 | 19.34 | 20.32 | 5,215 | +1.02(+5.31%) |
Apr 07, 2009 | 19.71 | 20.01 | 19.23 | 19.29 | 7,422 | -0.63(-3.18%) |
Apr 06, 2009 | 20.97 | 20.97 | 19.57 | 19.93 | 13,062 | -1.16(-5.51%) |
Apr 03, 2009 | 20.64 | 21.09 | 20.14 | 21.09 | 10,693 | +0.31(+1.49%) |
Apr 02, 2009 | 20.59 | 20.95 | 20.00 | 20.78 | 30,802 | +0.59(+2.94%) |
Apr 01, 2009 | 19.28 | 20.63 | 18.90 | 20.19 | 21,317 | +0.67(+3.46%) |
Mar 31, 2009 | 20.00 | 20.71 | 19.27 | 19.51 | 22,067 | +0.00(+0.00%) |
Mar 30, 2009 | 20.83 | 21.83 | 19.51 | 19.51 | 32,500 | -2.57(-11.63%) |
Mar 26, 2009 | 20.56 | 22.08 | 20.32 | 22.08 | 14,363 | +1.59(+7.78%) |
Mar 25, 2009 | 22.56 | 22.56 | 19.55 | 20.49 | 16,732 | -1.82(-8.16%) |
Mar 24, 2009 | 21.89 | 23.58 | 21.89 | 22.31 | 10,116 | -1.28(-5.41%) |
Mar 23, 2009 | 22.67 | 23.58 | 19.77 | 23.58 | 19,088 | +2.27(+10.64%) |
Mar 20, 2009 | 22.85 | 22.90 | 20.54 | 21.32 | 44,840 | -1.60(-6.99%) |
Mar 19, 2009 | 23.28 | 23.29 | 22.06 | 22.92 | 22,080 | -0.05(-0.21%) |
Mar 18, 2009 | 21.87 | 23.40 | 20.19 | 22.97 | 12,040 | +0.98(+4.47%) |
Mar 17, 2009 | 18.83 | 21.99 | 18.78 | 21.98 | 21,560 | +3.07(+16.25%) |
Mar 16, 2009 | 20.04 | 20.58 | 18.35 | 18.91 | 27,829 | -1.13(-5.64%) |
Mar 13, 2009 | 19.45 | 20.88 | 18.10 | 20.04 | 27,370 | +1.13(+5.98%) |
Mar 12, 2009 | 17.17 | 18.91 | 16.45 | 18.91 | 36,438 | +1.71(+9.92%) |
Mar 11, 2009 | 16.91 | 17.48 | 16.54 | 17.20 | 19,474 | +0.29(+1.73%) |
Mar 10, 2009 | 17.07 | 17.07 | 16.49 | 16.91 | 16,403 | +0.20(+1.22%) |
Mar 09, 2009 | 18.29 | 18.62 | 16.71 | 16.71 | 60,212 | -1.72(-9.35%) |
Mar 06, 2009 | 19.10 | 19.44 | 17.69 | 18.43 | 46,585 | -0.51(-2.70%) |
Mar 05, 2009 | 19.92 | 19.92 | 18.92 | 18.94 | 18,683 | -1.17(-5.82%) |
Mar 04, 2009 | 20.27 | 21.14 | 19.95 | 20.11 | 20,849 | -0.23(-1.12%) |
Mar 02, 2009 | 20.83 | 21.14 | 20.34 | 20.34 | 28,135 | -0.78(-3.70%) |
Feb 27, 2009 | 21.14 | 22.32 | 20.78 | 21.12 | 24,856 | -0.63(-2.88%) |
Feb 26, 2009 | 22.71 | 23.06 | 21.75 | 21.75 | 20,432 | -0.82(-3.64%) |
Feb 25, 2009 | 24.08 | 24.08 | 22.57 | 22.57 | 4,884 | -1.63(-6.75%) |
Feb 24, 2009 | 22.48 | 24.20 | 22.19 | 24.20 | 8,696 | +1.98(+8.89%) |
Feb 23, 2009 | 21.77 | 22.45 | 21.35 | 22.23 | 12,784 | +0.58(+2.67%) |
Feb 20, 2009 | 21.14 | 22.47 | 20.54 | 21.65 | 29,951 | +0.35(+1.64%) |
Feb 19, 2009 | 22.11 | 22.57 | 21.30 | 21.30 | 11,405 | -0.65(-2.96%) |
Feb 18, 2009 | 22.13 | 22.65 | 21.95 | 21.95 | 13,535 | -0.11(-0.52%) |
Feb 17, 2009 | 22.36 | 22.94 | 22.06 | 22.06 | 25,729 | -0.69(-3.04%) |
Feb 13, 2009 | 23.15 | 23.59 | 22.58 | 22.75 | 19,840 | -0.50(-2.13%) |
Feb 12, 2009 | 22.23 | 23.82 | 22.11 | 23.25 | 16,122 | +0.54(+2.36%) |
Feb 11, 2009 | 22.71 | 23.32 | 22.56 | 22.71 | 11,864 | +0.23(+1.01%) |
Feb 10, 2009 | 23.99 | 24.16 | 22.45 | 22.49 | 25,090 | -1.80(-7.40%) |
Feb 09, 2009 | 24.74 | 25.38 | 23.86 | 24.28 | 2,215 | -0.63(-2.51%) |
Feb 06, 2009 | 24.44 | 24.91 | 24.22 | 24.91 | 7,140 | +0.33(+1.32%) |
Feb 05, 2009 | 24.55 | 24.58 | 23.61 | 24.58 | 4,178 | -0.06(-0.23%) |
Feb 04, 2009 | 25.89 | 26.00 | 24.14 | 24.64 | 9,741 | -1.46(-5.61%) |
Feb 03, 2009 | 26.42 | 26.63 | 23.38 | 26.10 | 24,072 | +0.68(+2.69%) |