Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 23.13 | 24.17 | 22.54 | 22.65 | 1,584,527 | +0.45(+2.04%) |
Apr 29, 2009 | 21.33 | 22.89 | 21.33 | 22.20 | 795,227 | +1.19(+5.66%) |
Apr 28, 2009 | 20.82 | 21.56 | 20.66 | 21.01 | 661,577 | +0.17(+0.80%) |
Apr 27, 2009 | 20.39 | 21.25 | 20.01 | 20.85 | 655,746 | +0.59(+2.91%) |
Apr 24, 2009 | 20.10 | 20.52 | 19.83 | 20.26 | 414,231 | +0.32(+1.62%) |
Apr 23, 2009 | 20.22 | 20.33 | 19.64 | 19.93 | 442,664 | -0.20(-1.01%) |
Apr 22, 2009 | 19.76 | 20.49 | 19.59 | 20.14 | 771,032 | +0.29(+1.44%) |
Apr 21, 2009 | 19.72 | 20.16 | 19.59 | 19.85 | 545,209 | -0.05(-0.23%) |
Apr 20, 2009 | 20.27 | 20.30 | 19.71 | 19.90 | 417,786 | -0.95(-4.56%) |
Apr 17, 2009 | 20.66 | 21.06 | 20.28 | 20.85 | 462,686 | +0.24(+1.16%) |
Apr 16, 2009 | 20.39 | 20.64 | 19.93 | 20.61 | 397,036 | +0.41(+2.01%) |
Apr 15, 2009 | 19.91 | 20.35 | 19.80 | 20.20 | 390,783 | +0.19(+0.97%) |
Apr 14, 2009 | 20.18 | 20.52 | 19.78 | 20.01 | 539,239 | -0.62(-3.00%) |
Apr 13, 2009 | 20.69 | 20.72 | 20.07 | 20.62 | 760,009 | +0.43(+2.15%) |
Apr 09, 2009 | 20.38 | 20.48 | 20.00 | 20.19 | 688,173 | +0.28(+1.39%) |
Apr 08, 2009 | 19.64 | 20.15 | 19.62 | 19.91 | 326,364 | +0.39(+1.98%) |
Apr 07, 2009 | 20.18 | 20.20 | 19.48 | 19.53 | 603,921 | -0.93(-4.55%) |
Apr 06, 2009 | 20.08 | 20.49 | 19.74 | 20.46 | 704,695 | +0.06(+0.27%) |
Apr 03, 2009 | 20.04 | 20.40 | 19.94 | 20.40 | 406,461 | +0.32(+1.61%) |
Apr 02, 2009 | 19.58 | 20.57 | 19.49 | 20.08 | 650,827 | +0.79(+4.11%) |
Apr 01, 2009 | 18.78 | 19.36 | 18.45 | 19.29 | 633,307 | +0.49(+2.60%) |
Mar 31, 2009 | 19.01 | 19.11 | 18.51 | 18.80 | 1,020,637 | +0.16(+0.84%) |
Mar 30, 2009 | 18.97 | 19.13 | 18.45 | 18.64 | 886,364 | -2.21(-10.61%) |
Mar 26, 2009 | 20.66 | 20.86 | 20.37 | 20.86 | 666,144 | +0.44(+2.17%) |
Mar 25, 2009 | 20.63 | 21.17 | 19.67 | 20.41 | 606,846 | +0.04(+0.18%) |
Mar 24, 2009 | 20.39 | 20.81 | 20.30 | 20.38 | 497,789 | -0.30(-1.47%) |
Mar 23, 2009 | 20.02 | 20.68 | 19.48 | 20.68 | 600,974 | +1.25(+6.41%) |
Mar 20, 2009 | 20.02 | 20.39 | 19.37 | 19.44 | 1,054,845 | -0.31(-1.59%) |
Mar 19, 2009 | 20.39 | 20.53 | 19.54 | 19.75 | 732,557 | -0.38(-1.88%) |
Mar 18, 2009 | 20.51 | 20.65 | 19.79 | 20.13 | 1,013,414 | -0.42(-2.06%) |
Mar 17, 2009 | 19.89 | 20.56 | 19.86 | 20.55 | 678,221 | +0.71(+3.58%) |
Mar 16, 2009 | 20.75 | 21.12 | 19.76 | 19.84 | 566,385 | -0.65(-3.20%) |
Mar 13, 2009 | 21.01 | 21.07 | 19.99 | 20.50 | 473,056 | -0.33(-1.59%) |
Mar 12, 2009 | 19.81 | 20.98 | 19.58 | 20.83 | 682,843 | +0.96(+4.83%) |
Mar 11, 2009 | 19.60 | 20.19 | 19.45 | 19.87 | 555,564 | +0.47(+2.42%) |
Mar 10, 2009 | 19.26 | 19.57 | 18.84 | 19.40 | 833,079 | +0.63(+3.34%) |
Mar 09, 2009 | 19.34 | 19.83 | 18.69 | 18.77 | 526,833 | -0.76(-3.87%) |
Mar 06, 2009 | 19.00 | 19.55 | 18.86 | 19.53 | 836,888 | +0.69(+3.67%) |
Mar 05, 2009 | 19.18 | 19.42 | 18.77 | 18.84 | 680,878 | -0.64(-3.27%) |
Mar 04, 2009 | 19.27 | 19.76 | 18.89 | 19.47 | 673,325 | -0.32(-1.63%) |
Mar 02, 2009 | 20.58 | 20.90 | 19.75 | 19.79 | 885,354 | -0.87(-4.20%) |
Feb 27, 2009 | 20.08 | 20.91 | 19.91 | 20.66 | 1,003,271 | +0.23(+1.13%) |
Feb 26, 2009 | 20.94 | 21.30 | 20.29 | 20.43 | 889,819 | -0.35(-1.69%) |
Feb 25, 2009 | 20.66 | 21.25 | 20.40 | 20.78 | 788,513 | -0.12(-0.57%) |
Feb 24, 2009 | 19.88 | 21.09 | 19.45 | 20.90 | 876,465 | +1.25(+6.38%) |
Feb 23, 2009 | 21.22 | 21.53 | 19.55 | 19.65 | 863,971 | -1.42(-6.74%) |
Feb 20, 2009 | 20.99 | 21.27 | 20.52 | 21.07 | 769,517 | -0.37(-1.72%) |
Feb 19, 2009 | 21.87 | 22.13 | 21.40 | 21.44 | 453,752 | -0.06(-0.30%) |
Feb 18, 2009 | 22.53 | 22.75 | 21.30 | 21.50 | 705,293 | -0.94(-4.19%) |
Feb 17, 2009 | 22.34 | 22.87 | 21.69 | 22.44 | 988,405 | -0.60(-2.60%) |
Feb 13, 2009 | 22.58 | 23.21 | 22.26 | 23.04 | 630,834 | +0.46(+2.04%) |
Feb 12, 2009 | 21.74 | 22.78 | 21.19 | 22.58 | 676,153 | +0.70(+3.20%) |
Feb 11, 2009 | 21.79 | 22.32 | 21.36 | 21.88 | 655,756 | +0.29(+1.32%) |
Feb 10, 2009 | 22.78 | 22.88 | 21.37 | 21.59 | 758,315 | -1.11(-4.88%) |
Feb 09, 2009 | 23.17 | 23.41 | 22.32 | 22.70 | 496,913 | -0.36(-1.56%) |
Feb 06, 2009 | 22.65 | 23.30 | 22.47 | 23.06 | 857,787 | +0.27(+1.17%) |
Feb 05, 2009 | 23.40 | 23.46 | 22.53 | 22.79 | 1,050,789 | -0.70(-2.98%) |
Feb 04, 2009 | 23.12 | 24.10 | 23.08 | 23.49 | 1,065,785 | +0.47(+2.04%) |
Feb 03, 2009 | 22.18 | 23.17 | 22.18 | 23.02 | 1,183,786 | +0.94(+4.26%) |