Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 21.42 | 21.83 | 20.62 | 20.65 | 955,413 | -0.62(-2.92%) |
Apr 29, 2009 | 21.00 | 21.60 | 20.83 | 21.27 | 840,972 | +0.75(+3.64%) |
Apr 28, 2009 | 20.48 | 21.04 | 20.45 | 20.53 | 759,793 | -0.26(-1.25%) |
Apr 27, 2009 | 21.00 | 21.43 | 20.36 | 20.79 | 481,876 | -0.66(-3.09%) |
Apr 24, 2009 | 20.95 | 21.80 | 20.64 | 21.45 | 920,550 | +0.81(+3.91%) |
Apr 23, 2009 | 20.49 | 20.79 | 20.30 | 20.64 | 987,703 | +0.41(+2.03%) |
Apr 22, 2009 | 19.62 | 20.62 | 19.62 | 20.23 | 703,527 | +0.37(+1.86%) |
Apr 21, 2009 | 19.77 | 19.99 | 19.59 | 19.86 | 477,198 | +0.06(+0.30%) |
Apr 20, 2009 | 20.37 | 20.78 | 19.72 | 19.80 | 658,285 | -1.14(-5.45%) |
Apr 17, 2009 | 20.61 | 21.16 | 20.53 | 20.95 | 519,818 | +0.41(+2.00%) |
Apr 16, 2009 | 20.20 | 20.74 | 19.90 | 20.53 | 673,571 | +0.71(+3.60%) |
Apr 15, 2009 | 20.40 | 20.40 | 19.54 | 19.82 | 1,167,726 | -1.10(-5.26%) |
Apr 14, 2009 | 20.92 | 21.32 | 20.71 | 20.92 | 521,369 | -0.45(-2.12%) |
Apr 13, 2009 | 21.10 | 21.52 | 21.00 | 21.37 | 553,961 | -0.21(-0.97%) |
Apr 09, 2009 | 20.99 | 21.65 | 20.91 | 21.58 | 922,453 | +0.89(+4.30%) |
Apr 08, 2009 | 19.77 | 20.71 | 19.77 | 20.69 | 539,400 | +1.13(+5.75%) |
Apr 07, 2009 | 19.78 | 20.17 | 19.52 | 19.57 | 370,167 | -0.60(-3.00%) |
Apr 06, 2009 | 20.44 | 20.63 | 19.88 | 20.17 | 456,567 | -0.62(-2.99%) |
Apr 03, 2009 | 20.71 | 20.87 | 20.18 | 20.79 | 669,861 | -0.08(-0.36%) |
Apr 02, 2009 | 20.14 | 21.12 | 19.59 | 20.87 | 942,735 | +1.29(+6.56%) |
Apr 01, 2009 | 19.11 | 19.78 | 18.94 | 19.59 | 645,240 | +0.03(+0.13%) |
Mar 31, 2009 | 19.55 | 20.05 | 19.33 | 19.56 | 618,398 | +0.33(+1.70%) |
Mar 30, 2009 | 19.12 | 19.40 | 18.78 | 19.23 | 425,426 | -0.92(-4.58%) |
Mar 26, 2009 | 19.18 | 20.16 | 19.18 | 20.16 | 898,622 | +1.24(+6.57%) |
Mar 25, 2009 | 19.27 | 19.32 | 18.15 | 18.91 | 671,661 | +0.24(+1.26%) |
Mar 24, 2009 | 18.96 | 19.28 | 18.57 | 18.68 | 624,078 | -0.55(-2.88%) |
Mar 23, 2009 | 18.73 | 19.32 | 17.95 | 19.23 | 727,578 | +1.44(+8.07%) |
Mar 20, 2009 | 18.64 | 18.91 | 17.55 | 17.80 | 798,184 | -0.58(-3.15%) |
Mar 19, 2009 | 19.04 | 19.04 | 18.15 | 18.38 | 611,281 | -0.61(-3.23%) |
Mar 18, 2009 | 17.76 | 19.30 | 17.65 | 18.99 | 1,240,075 | +1.18(+6.65%) |
Mar 17, 2009 | 17.30 | 17.80 | 17.00 | 17.80 | 568,623 | +0.49(+2.81%) |
Mar 16, 2009 | 15.66 | 17.62 | 15.66 | 17.32 | 1,208,271 | +0.27(+1.58%) |
Mar 13, 2009 | 16.89 | 17.13 | 16.18 | 17.05 | 755,487 | +0.23(+1.35%) |
Mar 12, 2009 | 15.79 | 16.90 | 15.69 | 16.82 | 811,622 | +0.86(+5.42%) |
Mar 11, 2009 | 15.33 | 16.13 | 15.22 | 15.96 | 961,979 | +0.69(+4.51%) |
Mar 10, 2009 | 14.85 | 15.31 | 14.70 | 15.27 | 510,418 | +0.79(+5.45%) |
Mar 09, 2009 | 14.46 | 14.97 | 13.93 | 14.48 | 554,607 | -0.12(-0.81%) |
Mar 06, 2009 | 14.89 | 15.07 | 14.20 | 14.60 | 814,682 | -0.13(-0.91%) |
Mar 05, 2009 | 15.08 | 15.45 | 14.66 | 14.73 | 752,312 | -0.86(-5.50%) |
Mar 04, 2009 | 15.24 | 15.84 | 14.98 | 15.59 | 896,337 | +0.29(+1.87%) |
Mar 02, 2009 | 15.78 | 16.02 | 15.23 | 15.30 | 981,594 | -1.02(-6.28%) |
Feb 27, 2009 | 16.02 | 16.63 | 15.91 | 16.33 | 1,150,705 | +0.24(+1.46%) |
Feb 26, 2009 | 16.70 | 16.82 | 15.99 | 16.09 | 793,170 | -0.49(-2.94%) |
Feb 25, 2009 | 16.87 | 17.22 | 16.29 | 16.58 | 858,000 | -0.39(-2.33%) |
Feb 24, 2009 | 16.73 | 17.20 | 16.48 | 16.97 | 927,018 | +0.55(+3.38%) |
Feb 23, 2009 | 17.28 | 17.45 | 16.28 | 16.42 | 1,272,898 | -0.78(-4.54%) |
Feb 20, 2009 | 16.80 | 17.65 | 16.44 | 17.20 | 1,135,540 | +0.13(+0.74%) |
Feb 19, 2009 | 17.64 | 17.80 | 17.02 | 17.07 | 981,822 | +0.01(+0.05%) |
Feb 18, 2009 | 18.39 | 18.47 | 16.98 | 17.07 | 2,111,303 | -1.65(-8.80%) |
Feb 17, 2009 | 19.03 | 19.10 | 18.53 | 18.71 | 1,225,366 | -0.63(-3.26%) |
Feb 13, 2009 | 19.47 | 19.71 | 18.98 | 19.34 | 379,892 | -0.20(-1.03%) |
Feb 12, 2009 | 19.00 | 19.65 | 18.53 | 19.54 | 720,741 | +0.76(+4.02%) |
Feb 11, 2009 | 18.83 | 19.01 | 18.49 | 18.79 | 452,219 | +0.13(+0.68%) |
Feb 10, 2009 | 19.38 | 19.65 | 18.60 | 18.66 | 802,048 | -0.78(-4.02%) |
Feb 09, 2009 | 19.63 | 19.72 | 18.89 | 19.44 | 524,091 | -0.38(-1.91%) |
Feb 06, 2009 | 19.46 | 20.10 | 19.41 | 19.82 | 719,834 | +0.28(+1.42%) |
Feb 05, 2009 | 20.62 | 20.62 | 19.18 | 19.54 | 562,898 | +0.14(+0.74%) |
Feb 04, 2009 | 19.83 | 20.08 | 19.22 | 19.40 | 497,662 | -0.43(-2.16%) |
Feb 03, 2009 | 19.40 | 20.06 | 19.11 | 19.83 | 414,011 | +0.55(+2.88%) |
Feb 02, 2009 | 18.73 | 19.45 | 18.57 | 19.27 | 522,987 | +0.30(+1.59%) |
Jan 30, 2009 | 19.70 | 20.07 | 18.82 | 18.97 | 471,810 | -0.60(-3.09%) |
Jan 29, 2009 | 19.54 | 20.00 | 19.24 | 19.58 | 672,921 | -0.29(-1.44%) |
Jan 28, 2009 | 19.33 | 20.03 | 19.33 | 19.86 | 711,750 | +0.57(+2.96%) |
Jan 27, 2009 | 19.12 | 19.64 | 18.99 | 19.29 | 429,497 | +0.14(+0.75%) |
Jan 26, 2009 | 19.12 | 19.56 | 18.79 | 19.15 | 728,757 | +0.01(+0.04%) |
Jan 23, 2009 | 18.54 | 19.22 | 18.12 | 19.14 | 704,687 | +0.33(+1.74%) |
Jan 22, 2009 | 17.46 | 19.21 | 17.27 | 18.81 | 1,102,591 | +0.89(+4.97%) |
Jan 21, 2009 | 18.02 | 18.15 | 17.23 | 17.92 | 871,851 | +0.03(+0.19%) |
Jan 20, 2009 | 18.35 | 18.38 | 17.64 | 17.89 | 1,299,159 | -0.54(-2.92%) |
Jan 16, 2009 | 17.77 | 18.43 | 17.46 | 18.43 | 703,695 | +0.76(+4.28%) |
Jan 15, 2009 | 16.83 | 18.09 | 16.49 | 17.67 | 700,465 | +0.76(+4.52%) |
Jan 14, 2009 | 17.65 | 17.68 | 16.55 | 16.91 | 876,194 | -0.72(-4.10%) |
Jan 13, 2009 | 18.05 | 18.28 | 17.44 | 17.63 | 580,463 | -0.41(-2.28%) |
Jan 12, 2009 | 18.75 | 18.75 | 17.86 | 18.04 | 486,803 | -0.71(-3.81%) |
Jan 09, 2009 | 18.77 | 19.14 | 18.62 | 18.75 | 594,828 | -0.11(-0.58%) |
Jan 08, 2009 | 18.54 | 19.01 | 18.54 | 18.86 | 485,240 | +0.30(+1.63%) |
Jan 07, 2009 | 18.71 | 19.24 | 18.26 | 18.56 | 541,683 | -0.50(-2.64%) |
Jan 06, 2009 | 19.06 | 19.39 | 18.98 | 19.06 | 742,399 | +0.29(+1.57%) |
Jan 05, 2009 | 18.85 | 18.98 | 18.46 | 18.77 | 746,474 | -0.09(-0.49%) |
Jan 02, 2009 | 18.09 | 19.06 | 18.07 | 18.86 | 534,581 | +0.31(+1.68%) |
Dec 31, 2008 | 18.38 | 18.64 | 17.99 | 18.55 | 0 | +0.50(+2.74%) |
Dec 30, 2008 | 17.71 | 18.08 | 17.17 | 18.06 | 432,182 | +0.52(+2.97%) |
Dec 29, 2008 | 17.86 | 17.92 | 17.37 | 17.54 | 270,600 | -0.40(-2.25%) |
Dec 26, 2008 | 18.05 | 18.21 | 17.10 | 17.94 | 207,151 | +0.11(+0.61%) |
Dec 24, 2008 | 17.44 | 17.92 | 17.12 | 17.83 | 209,810 | +0.43(+2.46%) |
Dec 23, 2008 | 18.01 | 18.07 | 17.22 | 17.40 | 632,782 | -0.32(-1.80%) |
Dec 22, 2008 | 18.86 | 18.86 | 17.23 | 17.72 | 754,384 | -1.16(-6.14%) |
Dec 19, 2008 | 18.61 | 19.16 | 18.47 | 18.88 | 1,832,103 | +1.08(+6.09%) |
Dec 18, 2008 | 17.70 | 18.07 | 17.49 | 17.80 | 795,921 | -0.34(-1.90%) |
Dec 17, 2008 | 17.64 | 18.52 | 17.43 | 18.14 | 761,921 | +0.07(+0.37%) |
Dec 16, 2008 | 16.60 | 18.43 | 16.03 | 18.07 | 946,409 | +1.71(+10.47%) |