Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 19.96 | 20.00 | 19.53 | 19.73 | 678,143 | +0.03(+0.13%) |
Apr 29, 2009 | 19.67 | 19.84 | 19.57 | 19.70 | 228,221 | +0.19(+0.95%) |
Apr 28, 2009 | 19.40 | 19.70 | 19.36 | 19.52 | 316,940 | +0.04(+0.20%) |
Apr 27, 2009 | 19.05 | 19.63 | 19.05 | 19.48 | 228,087 | +0.19(+1.00%) |
Apr 24, 2009 | 19.37 | 19.49 | 19.18 | 19.29 | 557,732 | -0.06(-0.33%) |
Apr 23, 2009 | 19.49 | 19.49 | 19.21 | 19.35 | 406,723 | +0.01(+0.05%) |
Apr 22, 2009 | 19.45 | 19.59 | 19.27 | 19.34 | 612,083 | -0.21(-1.05%) |
Apr 21, 2009 | 19.33 | 19.66 | 19.33 | 19.55 | 294,403 | +0.09(+0.46%) |
Apr 20, 2009 | 19.51 | 19.69 | 19.45 | 19.46 | 514,805 | -0.31(-1.59%) |
Apr 17, 2009 | 19.69 | 19.86 | 19.66 | 19.77 | 283,512 | +0.04(+0.18%) |
Apr 16, 2009 | 19.86 | 19.86 | 19.56 | 19.74 | 355,941 | +0.12(+0.60%) |
Apr 15, 2009 | 19.35 | 19.67 | 19.35 | 19.62 | 512,904 | +0.25(+1.31%) |
Apr 14, 2009 | 19.51 | 19.56 | 19.33 | 19.36 | 568,423 | -0.29(-1.50%) |
Apr 13, 2009 | 19.75 | 19.81 | 19.51 | 19.66 | 308,521 | -0.24(-1.21%) |
Apr 09, 2009 | 20.18 | 20.29 | 19.69 | 19.90 | 431,325 | +0.06(+0.30%) |
Apr 08, 2009 | 19.61 | 19.87 | 19.53 | 19.84 | 331,544 | +0.28(+1.43%) |
Apr 07, 2009 | 19.48 | 19.78 | 19.38 | 19.56 | 290,602 | -0.17(-0.84%) |
Apr 06, 2009 | 19.83 | 19.95 | 19.63 | 19.73 | 170,603 | -0.21(-1.04%) |
Apr 03, 2009 | 19.83 | 19.96 | 19.69 | 19.94 | 555,438 | +0.14(+0.71%) |
Apr 02, 2009 | 19.83 | 20.01 | 19.51 | 19.80 | 487,546 | +0.34(+1.74%) |
Apr 01, 2009 | 19.06 | 19.63 | 19.06 | 19.46 | 296,107 | -0.04(-0.23%) |
Mar 31, 2009 | 19.27 | 19.75 | 19.27 | 19.50 | 211,354 | +0.32(+1.65%) |
Mar 30, 2009 | 19.18 | 19.34 | 18.98 | 19.19 | 186,652 | -0.69(-3.46%) |
Mar 26, 2009 | 19.64 | 19.89 | 19.41 | 19.87 | 400,335 | +0.32(+1.65%) |
Mar 25, 2009 | 19.68 | 19.91 | 19.26 | 19.55 | 228,639 | -0.24(-1.23%) |
Mar 24, 2009 | 20.18 | 20.18 | 19.76 | 19.79 | 263,256 | -0.42(-2.08%) |
Mar 23, 2009 | 19.70 | 20.21 | 19.70 | 20.21 | 404,207 | +0.86(+4.42%) |
Mar 20, 2009 | 19.64 | 19.89 | 19.36 | 19.36 | 471,444 | -0.25(-1.26%) |
Mar 19, 2009 | 19.35 | 19.66 | 19.26 | 19.61 | 696,420 | +0.31(+1.59%) |
Mar 18, 2009 | 18.66 | 19.44 | 18.48 | 19.30 | 372,458 | +0.51(+2.73%) |
Mar 17, 2009 | 18.52 | 18.79 | 18.26 | 18.78 | 209,473 | +0.30(+1.65%) |
Mar 16, 2009 | 18.12 | 18.75 | 18.12 | 18.48 | 640,914 | +0.48(+2.67%) |
Mar 13, 2009 | 17.94 | 18.07 | 17.78 | 18.00 | 0 | +0.27(+1.52%) |
Mar 12, 2009 | 17.39 | 17.81 | 17.33 | 17.73 | 210,147 | +0.27(+1.54%) |
Mar 11, 2009 | 17.71 | 17.71 | 17.43 | 17.46 | 452,155 | -0.09(-0.49%) |
Mar 10, 2009 | 17.47 | 17.75 | 17.27 | 17.55 | 379,280 | +0.37(+2.18%) |
Mar 09, 2009 | 17.36 | 17.57 | 17.03 | 17.17 | 364,604 | -0.41(-2.32%) |
Mar 06, 2009 | 17.60 | 18.05 | 17.14 | 17.58 | 0 | +0.13(+0.73%) |
Mar 05, 2009 | 17.79 | 17.79 | 17.29 | 17.45 | 591,465 | -0.70(-3.83%) |
Mar 04, 2009 | 17.95 | 18.38 | 17.86 | 18.15 | 349,638 | -0.33(-1.77%) |
Mar 02, 2009 | 18.91 | 19.14 | 18.43 | 18.47 | 2,186,921 | -0.73(-3.80%) |
Feb 27, 2009 | 19.30 | 19.56 | 18.90 | 19.20 | 0 | -0.30(-1.56%) |
Feb 26, 2009 | 19.95 | 20.04 | 19.43 | 19.51 | 438,053 | -0.30(-1.52%) |
Feb 25, 2009 | 19.85 | 20.02 | 19.67 | 19.81 | 367,962 | -0.12(-0.63%) |
Feb 24, 2009 | 19.44 | 20.49 | 19.44 | 19.94 | 244,692 | +0.59(+3.07%) |
Feb 23, 2009 | 19.97 | 20.07 | 19.26 | 19.34 | 245,472 | -0.51(-2.55%) |
Feb 20, 2009 | 20.19 | 20.24 | 19.49 | 19.85 | 1,254,177 | -0.52(-2.55%) |
Feb 19, 2009 | 20.45 | 20.62 | 20.30 | 20.37 | 664,272 | +0.07(+0.33%) |
Feb 18, 2009 | 20.62 | 20.77 | 20.19 | 20.30 | 1,569,754 | -0.29(-1.42%) |
Feb 17, 2009 | 21.12 | 21.12 | 20.59 | 20.59 | 1,241,345 | -1.00(-4.64%) |
Feb 13, 2009 | 21.59 | 21.86 | 21.55 | 21.60 | 756,092 | -0.05(-0.23%) |
Feb 12, 2009 | 21.65 | 21.68 | 21.18 | 21.64 | 1,334,433 | -0.19(-0.86%) |
Feb 11, 2009 | 22.05 | 22.24 | 21.68 | 21.83 | 873,514 | -0.19(-0.87%) |
Feb 10, 2009 | 22.65 | 22.69 | 21.89 | 22.02 | 829,426 | -0.62(-2.72%) |
Feb 09, 2009 | 22.82 | 22.82 | 22.43 | 22.64 | 720,630 | -0.23(-1.01%) |
Feb 06, 2009 | 22.49 | 23.03 | 22.47 | 22.87 | 1,139,289 | +0.27(+1.18%) |
Feb 05, 2009 | 22.41 | 22.73 | 22.23 | 22.60 | 973,411 | +0.13(+0.57%) |
Feb 04, 2009 | 22.59 | 22.67 | 22.23 | 22.48 | 1,054,562 | +0.20(+0.88%) |
Feb 03, 2009 | 22.13 | 22.42 | 21.98 | 22.28 | 1,046,186 | +0.17(+0.75%) |