Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 21.89 | 22.01 | 21.62 | 21.78 | 1,692,191 | -0.03(-0.14%) |
Apr 29, 2009 | 21.54 | 21.94 | 21.12 | 21.81 | 1,390,530 | +0.62(+2.93%) |
Apr 28, 2009 | 21.37 | 21.46 | 21.15 | 21.19 | 873,915 | -0.30(-1.40%) |
Apr 27, 2009 | 20.99 | 21.69 | 20.97 | 21.49 | 990,104 | +0.27(+1.27%) |
Apr 24, 2009 | 21.06 | 21.34 | 20.79 | 21.22 | 682,019 | +0.30(+1.43%) |
Apr 23, 2009 | 20.76 | 21.50 | 20.50 | 20.92 | 781,102 | +0.06(+0.29%) |
Apr 22, 2009 | 20.75 | 21.20 | 20.58 | 20.86 | 795,285 | -0.04(-0.19%) |
Apr 21, 2009 | 20.52 | 20.94 | 20.52 | 20.90 | 865,934 | +0.37(+1.80%) |
Apr 20, 2009 | 20.94 | 20.99 | 20.44 | 20.53 | 995,977 | -0.56(-2.66%) |
Apr 17, 2009 | 21.40 | 21.43 | 20.74 | 21.09 | 1,133,773 | -0.31(-1.45%) |
Apr 16, 2009 | 21.01 | 21.44 | 20.90 | 21.40 | 1,424,808 | +0.66(+3.18%) |
Apr 15, 2009 | 20.87 | 20.91 | 20.51 | 20.74 | 1,040,423 | -0.23(-1.10%) |
Apr 14, 2009 | 21.31 | 21.37 | 20.89 | 20.97 | 1,713,027 | -0.38(-1.78%) |
Apr 13, 2009 | 21.63 | 21.65 | 21.12 | 21.35 | 799,589 | -0.48(-2.20%) |
Apr 09, 2009 | 21.50 | 22.04 | 21.44 | 21.83 | 1,500,078 | +0.49(+2.30%) |
Apr 08, 2009 | 21.08 | 21.45 | 20.92 | 21.34 | 884,951 | +0.43(+2.06%) |
Apr 07, 2009 | 21.25 | 21.25 | 20.80 | 20.91 | 814,787 | -0.40(-1.88%) |
Apr 06, 2009 | 21.17 | 21.34 | 20.97 | 21.31 | 742,169 | -0.02(-0.09%) |
Apr 03, 2009 | 21.36 | 21.44 | 21.11 | 21.33 | 860,211 | +0.03(+0.14%) |
Apr 02, 2009 | 21.39 | 21.68 | 21.25 | 21.30 | 1,330,342 | +0.25(+1.19%) |
Apr 01, 2009 | 20.84 | 21.16 | 20.47 | 21.05 | 1,421,702 | +0.32(+1.54%) |
Mar 31, 2009 | 20.76 | 21.01 | 20.57 | 20.73 | 1,266,620 | +0.08(+0.39%) |
Mar 30, 2009 | 20.81 | 20.81 | 20.15 | 20.65 | 1,163,678 | -0.56(-2.64%) |
Mar 26, 2009 | 20.58 | 21.21 | 20.56 | 21.21 | 1,632,934 | +0.77(+3.77%) |
Mar 25, 2009 | 20.23 | 20.70 | 20.00 | 20.44 | 1,169,934 | +0.26(+1.29%) |
Mar 24, 2009 | 20.30 | 20.46 | 20.15 | 20.18 | 1,464,455 | -0.33(-1.61%) |
Mar 23, 2009 | 20.21 | 20.51 | 19.51 | 20.51 | 2,226,780 | +1.07(+5.50%) |
Mar 20, 2009 | 19.29 | 19.60 | 19.28 | 19.44 | 1,802,771 | +0.27(+1.41%) |
Mar 19, 2009 | 19.49 | 19.49 | 19.08 | 19.17 | 1,300,564 | -0.18(-0.93%) |
Mar 18, 2009 | 19.01 | 19.46 | 18.97 | 19.35 | 1,257,655 | +0.23(+1.20%) |
Mar 17, 2009 | 18.40 | 19.12 | 18.40 | 19.12 | 879,665 | +0.59(+3.18%) |
Mar 16, 2009 | 18.46 | 19.00 | 18.45 | 18.53 | 803,088 | -0.56(-2.93%) |
Mar 13, 2009 | 19.03 | 19.11 | 18.81 | 19.09 | 945,845 | +0.08(+0.42%) |
Mar 12, 2009 | 18.39 | 19.06 | 18.27 | 19.01 | 1,268,340 | +0.54(+2.92%) |
Mar 11, 2009 | 18.29 | 18.50 | 18.04 | 18.47 | 1,190,833 | +0.19(+1.04%) |
Mar 10, 2009 | 17.52 | 18.28 | 17.47 | 18.28 | 1,262,934 | +0.91(+5.24%) |
Mar 09, 2009 | 17.35 | 17.83 | 17.29 | 17.37 | 1,331,939 | -0.16(-0.91%) |
Mar 06, 2009 | 17.87 | 17.95 | 17.22 | 17.53 | 1,273,095 | -0.26(-1.46%) |
Mar 05, 2009 | 17.85 | 18.24 | 17.75 | 17.79 | 1,682,235 | -0.32(-1.77%) |
Mar 04, 2009 | 18.18 | 18.31 | 17.88 | 18.11 | 1,319,358 | +0.17(+0.95%) |
Mar 02, 2009 | 17.34 | 18.17 | 17.30 | 17.94 | 2,129,465 | -0.69(-3.70%) |
Feb 27, 2009 | 18.32 | 18.88 | 18.25 | 18.63 | 1,827,295 | +0.20(+1.09%) |
Feb 26, 2009 | 19.11 | 19.18 | 18.33 | 18.43 | 1,591,813 | -0.60(-3.15%) |
Feb 25, 2009 | 19.07 | 19.28 | 18.64 | 19.03 | 1,312,294 | -0.19(-0.99%) |
Feb 24, 2009 | 19.05 | 19.28 | 18.69 | 19.22 | 1,882,063 | +0.26(+1.37%) |
Feb 23, 2009 | 19.51 | 19.59 | 18.92 | 18.96 | 1,851,572 | -0.52(-2.67%) |
Feb 20, 2009 | 19.47 | 19.75 | 19.19 | 19.48 | 2,045,591 | -0.29(-1.47%) |
Feb 19, 2009 | 19.49 | 20.14 | 19.05 | 19.77 | 3,690,942 | +1.37(+7.45%) |
Feb 18, 2009 | 18.73 | 18.80 | 18.24 | 18.40 | 1,897,091 | -0.14(-0.76%) |
Feb 17, 2009 | 19.12 | 19.12 | 18.46 | 18.54 | 1,614,646 | -0.95(-4.87%) |
Feb 13, 2009 | 19.52 | 19.81 | 19.29 | 19.49 | 1,087,027 | -0.07(-0.36%) |
Feb 12, 2009 | 19.16 | 19.61 | 18.98 | 19.56 | 1,217,509 | +0.22(+1.14%) |
Feb 11, 2009 | 19.31 | 19.52 | 19.19 | 19.34 | 885,946 | +0.18(+0.94%) |
Feb 10, 2009 | 19.76 | 19.98 | 19.10 | 19.16 | 1,269,120 | -0.79(-3.96%) |
Feb 09, 2009 | 20.00 | 20.03 | 19.70 | 19.95 | 1,027,218 | -0.15(-0.75%) |
Feb 06, 2009 | 19.83 | 20.10 | 19.72 | 20.10 | 1,188,516 | +0.38(+1.93%) |
Feb 05, 2009 | 19.14 | 19.84 | 18.95 | 19.72 | 1,971,626 | +0.39(+2.02%) |
Feb 04, 2009 | 19.08 | 19.56 | 18.99 | 19.33 | 1,755,125 | +0.25(+1.31%) |
Feb 03, 2009 | 18.86 | 19.18 | 18.40 | 19.08 | 1,003,778 | +0.38(+2.03%) |