Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 21.47 | 21.87 | 20.95 | 20.96 | 105,150 | +0.12(+0.59%) |
Apr 29, 2009 | 19.99 | 21.02 | 19.69 | 20.83 | 71,042 | +0.94(+4.75%) |
Apr 28, 2009 | 19.80 | 20.45 | 19.80 | 19.89 | 70,798 | -0.05(-0.23%) |
Apr 27, 2009 | 19.59 | 20.34 | 19.49 | 19.93 | 101,630 | +0.07(+0.35%) |
Apr 24, 2009 | 19.39 | 20.17 | 19.33 | 19.86 | 84,508 | +0.60(+3.09%) |
Apr 23, 2009 | 19.76 | 19.80 | 18.87 | 19.27 | 66,796 | -0.43(-2.20%) |
Apr 22, 2009 | 19.08 | 20.13 | 19.07 | 19.70 | 102,160 | +0.31(+1.60%) |
Apr 21, 2009 | 18.41 | 19.45 | 18.39 | 19.39 | 69,593 | +0.77(+4.12%) |
Apr 20, 2009 | 18.74 | 18.83 | 18.42 | 18.63 | 89,252 | -0.46(-2.43%) |
Apr 17, 2009 | 18.95 | 19.21 | 18.77 | 19.09 | 107,379 | +0.20(+1.07%) |
Apr 16, 2009 | 18.90 | 18.97 | 18.59 | 18.89 | 93,712 | +0.11(+0.58%) |
Apr 15, 2009 | 18.90 | 18.97 | 18.58 | 18.78 | 82,493 | -0.19(-0.98%) |
Apr 14, 2009 | 19.12 | 19.55 | 18.72 | 18.97 | 87,925 | -0.39(-2.00%) |
Apr 13, 2009 | 19.21 | 19.67 | 19.06 | 19.35 | 120,346 | -0.03(-0.16%) |
Apr 09, 2009 | 18.90 | 20.60 | 18.57 | 19.38 | 365,815 | -0.91(-4.47%) |
Apr 08, 2009 | 19.43 | 20.38 | 19.43 | 20.29 | 123,115 | +0.94(+4.84%) |
Apr 07, 2009 | 19.97 | 20.34 | 19.31 | 19.35 | 56,967 | -0.82(-4.07%) |
Apr 06, 2009 | 20.34 | 20.66 | 19.76 | 20.17 | 84,539 | -0.39(-1.88%) |
Apr 03, 2009 | 19.63 | 20.79 | 19.63 | 20.56 | 68,836 | +0.82(+4.16%) |
Apr 02, 2009 | 19.30 | 20.15 | 18.90 | 19.74 | 95,555 | +0.64(+3.32%) |
Apr 01, 2009 | 18.49 | 19.20 | 18.14 | 19.11 | 71,096 | +0.41(+2.20%) |
Mar 31, 2009 | 18.97 | 19.28 | 18.52 | 18.70 | 95,301 | -0.11(-0.58%) |
Mar 30, 2009 | 18.46 | 18.91 | 18.11 | 18.80 | 70,308 | -0.41(-2.14%) |
Mar 26, 2009 | 18.75 | 19.24 | 18.49 | 19.21 | 96,021 | +0.77(+4.20%) |
Mar 25, 2009 | 18.32 | 18.61 | 17.77 | 18.44 | 113,064 | +0.39(+2.14%) |
Mar 24, 2009 | 18.26 | 18.58 | 17.82 | 18.05 | 163,348 | -0.39(-2.14%) |
Mar 23, 2009 | 18.40 | 18.97 | 18.14 | 18.45 | 145,905 | +0.11(+0.59%) |
Mar 20, 2009 | 19.12 | 19.39 | 18.31 | 18.34 | 129,812 | -0.25(-1.33%) |
Mar 19, 2009 | 19.28 | 19.32 | 18.46 | 18.59 | 82,373 | -0.50(-2.60%) |
Mar 18, 2009 | 18.62 | 19.42 | 18.22 | 19.08 | 81,537 | +0.44(+2.37%) |
Mar 17, 2009 | 18.18 | 18.64 | 17.79 | 18.64 | 152,100 | +0.50(+2.78%) |
Mar 16, 2009 | 18.28 | 18.70 | 17.94 | 18.14 | 63,623 | +0.03(+0.17%) |
Mar 13, 2009 | 18.20 | 18.52 | 17.98 | 18.11 | 83,852 | +0.08(+0.43%) |
Mar 12, 2009 | 17.29 | 18.18 | 17.08 | 18.03 | 75,755 | +0.70(+4.07%) |
Mar 11, 2009 | 17.50 | 17.90 | 17.17 | 17.32 | 57,782 | -0.14(-0.80%) |
Mar 10, 2009 | 17.24 | 17.79 | 16.91 | 17.46 | 84,715 | +0.52(+3.06%) |
Mar 09, 2009 | 17.55 | 17.73 | 16.89 | 16.94 | 73,026 | -0.73(-4.12%) |
Mar 06, 2009 | 17.87 | 18.12 | 17.25 | 17.67 | 62,538 | -0.12(-0.70%) |
Mar 05, 2009 | 18.69 | 18.82 | 17.52 | 17.80 | 143,556 | -1.31(-6.85%) |
Mar 04, 2009 | 19.42 | 19.58 | 18.71 | 19.11 | 96,301 | -0.33(-1.67%) |
Mar 02, 2009 | 18.52 | 20.14 | 18.52 | 19.43 | 124,080 | +0.37(+1.95%) |
Feb 27, 2009 | 18.35 | 19.47 | 18.35 | 19.06 | 91,901 | +0.49(+2.63%) |
Feb 26, 2009 | 18.73 | 19.03 | 18.36 | 18.57 | 54,206 | -0.10(-0.54%) |
Feb 25, 2009 | 18.99 | 19.31 | 18.25 | 18.67 | 76,654 | -0.40(-2.11%) |
Feb 24, 2009 | 18.34 | 19.35 | 17.86 | 19.07 | 131,230 | +0.93(+5.12%) |
Feb 23, 2009 | 19.20 | 19.20 | 18.13 | 18.15 | 91,466 | -0.91(-4.76%) |
Feb 20, 2009 | 19.13 | 19.40 | 18.71 | 19.05 | 80,078 | -0.23(-1.21%) |
Feb 19, 2009 | 19.42 | 19.62 | 19.21 | 19.28 | 50,631 | +0.02(+0.12%) |
Feb 18, 2009 | 19.43 | 19.52 | 19.07 | 19.26 | 73,064 | +0.08(+0.40%) |
Feb 17, 2009 | 19.40 | 19.52 | 19.04 | 19.18 | 76,247 | -0.58(-2.94%) |
Feb 13, 2009 | 19.80 | 20.29 | 19.46 | 19.76 | 37,518 | +0.04(+0.20%) |
Feb 12, 2009 | 19.22 | 19.83 | 19.18 | 19.73 | 44,375 | +0.01(+0.04%) |
Feb 11, 2009 | 19.64 | 19.90 | 19.53 | 19.72 | 53,004 | +0.12(+0.59%) |
Feb 10, 2009 | 20.07 | 20.57 | 19.52 | 19.60 | 89,722 | -0.63(-3.10%) |
Feb 09, 2009 | 20.91 | 20.91 | 19.95 | 20.23 | 78,513 | -0.70(-3.33%) |
Feb 06, 2009 | 20.17 | 21.10 | 20.17 | 20.93 | 48,434 | +0.68(+3.37%) |
Feb 05, 2009 | 20.14 | 20.67 | 19.96 | 20.24 | 44,884 | -0.09(-0.42%) |
Feb 04, 2009 | 20.56 | 20.93 | 20.03 | 20.33 | 65,928 | -0.36(-1.72%) |
Feb 03, 2009 | 20.34 | 20.84 | 19.76 | 20.69 | 95,733 | +0.56(+2.77%) |