Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 21.71 | 21.84 | 21.71 | 21.84 | 2,429 | -0.22(-1.00%) |
Apr 29, 2009 | 22.06 | 22.06 | 22.06 | 22.06 | 158 | +0.32(+1.48%) |
Apr 28, 2009 | 21.74 | 21.74 | 21.74 | 21.74 | 13,572 | -0.41(-1.85%) |
Apr 27, 2009 | 22.11 | 22.15 | 22.11 | 22.15 | 3,491 | -0.08(-0.37%) |
Apr 24, 2009 | 22.13 | 22.32 | 22.13 | 22.23 | 7,769 | +0.31(+1.41%) |
Apr 23, 2009 | 21.76 | 21.92 | 21.76 | 21.92 | 1,006 | +0.02(+0.07%) |
Apr 22, 2009 | 21.94 | 22.05 | 21.90 | 21.90 | 3,339 | +0.40(+1.86%) |
Apr 21, 2009 | 21.50 | 21.50 | 21.50 | 21.50 | 888 | -0.01(-0.06%) |
Apr 20, 2009 | 21.57 | 21.57 | 21.52 | 21.52 | 1,269 | -0.42(-1.93%) |
Apr 17, 2009 | 21.89 | 21.94 | 21.89 | 21.94 | 5,956 | +0.14(+0.64%) |
Apr 16, 2009 | 21.61 | 21.83 | 21.61 | 21.80 | 5,310 | +0.13(+0.58%) |
Apr 15, 2009 | 21.51 | 21.68 | 21.51 | 21.67 | 2,255 | +0.05(+0.23%) |
Apr 14, 2009 | 21.60 | 21.72 | 21.60 | 21.62 | 4,832 | -0.09(-0.41%) |
Apr 13, 2009 | 22.40 | 22.40 | 21.57 | 21.71 | 1,901 | -0.04(-0.17%) |
Apr 09, 2009 | 21.78 | 21.78 | 21.66 | 21.75 | 6,424 | +0.46(+2.16%) |
Apr 08, 2009 | 21.07 | 21.38 | 21.07 | 21.29 | 2,223 | +0.42(+1.99%) |
Apr 07, 2009 | 21.13 | 21.13 | 20.87 | 20.87 | 2,301 | +0.02(+0.09%) |
Apr 06, 2009 | 20.97 | 20.97 | 20.74 | 20.85 | 6,629 | -0.55(-2.56%) |
Apr 03, 2009 | 21.61 | 21.61 | 21.40 | 21.40 | 4,282 | -0.54(-2.47%) |
Apr 02, 2009 | 21.59 | 21.94 | 21.59 | 21.94 | 1,298 | +0.82(+3.88%) |
Apr 01, 2009 | 20.79 | 21.13 | 20.79 | 21.13 | 9,681 | +0.47(+2.29%) |
Mar 31, 2009 | 20.62 | 20.72 | 20.58 | 20.65 | 7,145 | -0.10(-0.49%) |
Mar 30, 2009 | 20.70 | 20.75 | 20.57 | 20.75 | 3,729 | -0.78(-3.63%) |
Mar 26, 2009 | 21.52 | 21.55 | 21.48 | 21.53 | 11,553 | +0.14(+0.68%) |
Mar 25, 2009 | 21.12 | 21.50 | 20.96 | 21.39 | 32,896 | +0.81(+3.95%) |
Mar 24, 2009 | 20.58 | 20.76 | 20.58 | 20.58 | 5,683 | -0.45(-2.16%) |
Mar 23, 2009 | 20.71 | 21.03 | 20.71 | 21.03 | 28,429 | +1.15(+5.80%) |
Mar 20, 2009 | 20.05 | 20.05 | 19.85 | 19.88 | 6,059 | -0.48(-2.35%) |
Mar 19, 2009 | 20.33 | 20.36 | 20.33 | 20.36 | 1,685 | +0.21(+1.03%) |
Mar 18, 2009 | 19.65 | 20.30 | 19.59 | 20.15 | 20,663 | +0.39(+1.98%) |
Mar 17, 2009 | 19.44 | 19.76 | 19.44 | 19.76 | 4,198 | +0.47(+2.42%) |
Mar 16, 2009 | 19.30 | 19.61 | 19.29 | 19.29 | 3,933 | +0.32(+1.66%) |
Mar 13, 2009 | 18.91 | 18.98 | 18.91 | 18.98 | 0 | +0.10(+0.55%) |
Mar 12, 2009 | 18.33 | 18.87 | 18.33 | 18.87 | 85,727 | -0.13(-0.71%) |
Mar 11, 2009 | 18.83 | 19.01 | 18.28 | 19.01 | 25,687 | +0.08(+0.43%) |
Mar 10, 2009 | 18.63 | 19.14 | 18.63 | 18.93 | 4,663 | +0.81(+4.45%) |
Mar 09, 2009 | 18.28 | 18.28 | 18.09 | 18.12 | 12,127 | -0.53(-2.84%) |
Mar 06, 2009 | 18.83 | 18.84 | 18.45 | 18.65 | 0 | +0.04(+0.20%) |
Mar 05, 2009 | 19.05 | 19.05 | 18.61 | 18.61 | 7,408 | -0.52(-2.73%) |
Mar 04, 2009 | 18.98 | 19.13 | 18.98 | 19.13 | 1,571 | +0.43(+2.33%) |
Mar 02, 2009 | 19.06 | 19.20 | 18.70 | 18.70 | 18,439 | -0.37(-1.95%) |
Feb 27, 2009 | 19.70 | 19.73 | 19.07 | 19.07 | 0 | +0.00(+0.00%) |
Feb 26, 2009 | 19.70 | 19.73 | 19.07 | 19.07 | 5,351 | -0.49(-2.48%) |
Feb 25, 2009 | 19.38 | 19.73 | 19.29 | 19.56 | 18,619 | -0.40(-1.99%) |
Feb 24, 2009 | 19.62 | 19.95 | 19.51 | 19.95 | 11,484 | +0.52(+2.66%) |
Feb 23, 2009 | 19.98 | 20.04 | 19.42 | 19.44 | 16,319 | -0.77(-3.80%) |
Feb 20, 2009 | 20.12 | 20.21 | 19.84 | 20.21 | 7,902 | -0.38(-1.84%) |
Feb 19, 2009 | 20.68 | 20.68 | 20.38 | 20.58 | 11,348 | +0.02(+0.09%) |
Feb 18, 2009 | 20.64 | 20.73 | 20.52 | 20.56 | 7,182 | +0.09(+0.43%) |
Feb 17, 2009 | 20.56 | 20.64 | 20.36 | 20.48 | 7,874 | -0.75(-3.55%) |
Feb 13, 2009 | 21.23 | 21.23 | 21.23 | 21.23 | 212 | +0.14(+0.68%) |
Feb 12, 2009 | 21.28 | 21.28 | 21.08 | 21.09 | 2,837 | -0.57(-2.65%) |
Feb 11, 2009 | 21.76 | 21.76 | 21.66 | 21.66 | 317 | +0.20(+0.93%) |
Feb 10, 2009 | 21.46 | 21.46 | 21.46 | 21.46 | 166 | -0.86(-3.83%) |
Feb 09, 2009 | 22.23 | 22.32 | 22.23 | 22.32 | 476 | -0.13(-0.59%) |
Feb 06, 2009 | 22.45 | 22.45 | 22.45 | 22.45 | 1,745 | +0.19(+0.85%) |
Feb 05, 2009 | 22.23 | 22.26 | 22.23 | 22.26 | 476 | +0.03(+0.13%) |
Feb 04, 2009 | 22.55 | 22.65 | 22.23 | 22.23 | 3,498 | -0.27(-1.19%) |
Feb 03, 2009 | 21.94 | 22.50 | 21.94 | 22.50 | 11,096 | +0.47(+2.12%) |