Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 24.07 | 24.21 | 23.70 | 23.86 | 555,526 | +0.19(+0.79%) |
Apr 29, 2009 | 23.46 | 23.97 | 23.40 | 23.68 | 96,012 | +0.54(+2.32%) |
Apr 28, 2009 | 22.86 | 23.34 | 22.83 | 23.14 | 186,366 | -0.06(-0.26%) |
Apr 27, 2009 | 23.27 | 23.51 | 23.12 | 23.20 | 195,898 | -0.42(-1.77%) |
Apr 24, 2009 | 23.46 | 23.69 | 23.35 | 23.62 | 463,495 | +0.47(+2.03%) |
Apr 23, 2009 | 23.02 | 23.21 | 22.77 | 23.15 | 272,196 | +0.43(+1.87%) |
Apr 22, 2009 | 22.58 | 23.18 | 22.58 | 22.72 | 435,997 | -0.16(-0.72%) |
Apr 21, 2009 | 22.33 | 22.92 | 22.31 | 22.89 | 86,306 | +0.45(+2.00%) |
Apr 20, 2009 | 22.86 | 22.92 | 22.42 | 22.44 | 124,971 | -0.96(-4.09%) |
Apr 17, 2009 | 23.46 | 23.62 | 23.30 | 23.39 | 300,150 | -0.06(-0.25%) |
Apr 16, 2009 | 23.30 | 23.51 | 23.03 | 23.45 | 77,581 | +0.33(+1.42%) |
Apr 15, 2009 | 22.73 | 23.13 | 22.73 | 23.12 | 136,133 | +0.13(+0.55%) |
Apr 14, 2009 | 23.15 | 23.27 | 22.89 | 23.00 | 254,737 | -0.31(-1.35%) |
Apr 13, 2009 | 23.25 | 23.33 | 22.82 | 23.31 | 47,398 | +0.34(+1.50%) |
Apr 09, 2009 | 22.84 | 22.97 | 22.74 | 22.97 | 73,702 | +0.76(+3.43%) |
Apr 08, 2009 | 22.18 | 22.38 | 22.07 | 22.21 | 57,341 | +0.22(+1.02%) |
Apr 07, 2009 | 22.19 | 22.21 | 21.62 | 21.98 | 160,175 | -0.51(-2.26%) |
Apr 06, 2009 | 22.42 | 22.52 | 22.18 | 22.49 | 586,690 | -0.23(-1.02%) |
Apr 03, 2009 | 22.50 | 22.74 | 22.38 | 22.72 | 281,117 | +0.19(+0.86%) |
Apr 02, 2009 | 21.43 | 22.89 | 21.43 | 22.53 | 75,420 | +0.87(+4.00%) |
Apr 01, 2009 | 21.05 | 21.74 | 20.94 | 21.66 | 2,109,066 | +0.50(+2.37%) |
Mar 31, 2009 | 21.09 | 21.45 | 20.95 | 21.16 | 436,493 | +0.40(+1.91%) |
Mar 30, 2009 | 21.28 | 21.28 | 20.58 | 20.76 | 76,886 | -1.49(-6.71%) |
Mar 26, 2009 | 22.00 | 22.29 | 21.84 | 22.26 | 149,459 | +0.48(+2.19%) |
Mar 25, 2009 | 21.62 | 22.06 | 21.30 | 21.78 | 114,958 | +0.28(+1.29%) |
Mar 24, 2009 | 21.53 | 21.93 | 21.47 | 21.50 | 126,459 | -0.60(-2.71%) |
Mar 23, 2009 | 21.56 | 22.10 | 20.41 | 22.10 | 200,527 | +1.57(+7.64%) |
Mar 20, 2009 | 20.91 | 20.97 | 20.51 | 20.53 | 235,395 | -0.34(-1.61%) |
Mar 19, 2009 | 21.46 | 21.46 | 20.85 | 20.87 | 100,030 | -0.13(-0.60%) |
Mar 18, 2009 | 21.44 | 21.44 | 19.66 | 21.00 | 116,650 | +0.44(+2.14%) |
Mar 17, 2009 | 19.96 | 20.55 | 19.88 | 20.55 | 161,100 | +0.61(+3.03%) |
Mar 16, 2009 | 20.28 | 20.47 | 19.95 | 19.95 | 80,028 | +0.10(+0.53%) |
Mar 13, 2009 | 19.87 | 19.93 | 19.58 | 19.85 | 100,973 | +0.11(+0.57%) |
Mar 12, 2009 | 19.06 | 19.79 | 18.85 | 19.73 | 77,687 | +0.65(+3.41%) |
Mar 11, 2009 | 19.29 | 19.37 | 18.80 | 19.08 | 573,487 | +0.08(+0.43%) |
Mar 10, 2009 | 18.46 | 19.01 | 18.41 | 19.00 | 115,922 | +1.13(+6.31%) |
Mar 09, 2009 | 17.73 | 18.24 | 17.68 | 17.87 | 249,288 | -0.28(-1.52%) |
Mar 06, 2009 | 18.45 | 18.57 | 17.75 | 18.15 | 235,568 | -0.04(-0.21%) |
Mar 05, 2009 | 18.43 | 18.58 | 18.02 | 18.19 | 435,600 | -0.76(-4.02%) |
Mar 04, 2009 | 18.64 | 19.14 | 18.55 | 18.95 | 203,081 | +0.66(+3.59%) |
Mar 02, 2009 | 18.97 | 18.97 | 18.28 | 18.29 | 81,353 | -1.08(-5.59%) |
Feb 27, 2009 | 20.81 | 20.81 | 19.27 | 19.37 | 60,675 | -0.22(-1.11%) |
Feb 26, 2009 | 20.07 | 20.22 | 19.59 | 19.59 | 141,419 | -0.18(-0.91%) |
Feb 25, 2009 | 19.97 | 20.17 | 19.55 | 19.77 | 196,684 | -0.34(-1.67%) |
Feb 24, 2009 | 19.54 | 20.20 | 19.38 | 20.11 | 545,186 | +0.71(+3.66%) |
Feb 23, 2009 | 20.27 | 20.38 | 19.35 | 19.40 | 191,212 | -0.66(-3.28%) |
Feb 20, 2009 | 19.79 | 20.31 | 19.77 | 20.05 | 121,573 | -0.25(-1.25%) |
Feb 19, 2009 | 20.89 | 20.97 | 20.29 | 20.31 | 145,829 | -0.16(-0.80%) |
Feb 18, 2009 | 19.93 | 20.69 | 19.93 | 20.47 | 278,712 | -0.14(-0.69%) |
Feb 17, 2009 | 21.01 | 21.01 | 20.52 | 20.61 | 179,283 | -1.03(-4.76%) |
Feb 13, 2009 | 21.86 | 21.91 | 21.62 | 21.65 | 136,658 | -0.28(-1.26%) |
Feb 12, 2009 | 21.20 | 21.92 | 21.20 | 21.92 | 206,968 | +0.04(+0.20%) |
Feb 11, 2009 | 21.85 | 22.04 | 21.62 | 21.88 | 162,126 | +0.14(+0.65%) |
Feb 10, 2009 | 22.54 | 22.72 | 21.57 | 21.73 | 219,963 | -1.05(-4.59%) |
Feb 09, 2009 | 22.81 | 22.92 | 22.62 | 22.78 | 36,498 | +0.01(+0.07%) |
Feb 06, 2009 | 22.35 | 22.87 | 22.24 | 22.77 | 132,447 | +0.60(+2.70%) |
Feb 05, 2009 | 21.71 | 22.32 | 21.59 | 22.17 | 372,742 | +0.25(+1.16%) |
Feb 04, 2009 | 21.85 | 22.29 | 21.76 | 21.91 | 242,258 | +0.05(+0.24%) |
Feb 03, 2009 | 21.62 | 22.00 | 21.39 | 21.86 | 198,797 | +0.43(+2.02%) |