Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 23.10 | 24.14 | 22.51 | 22.62 | 1,586,633 | +0.45(+2.04%) |
Apr 29, 2009 | 21.30 | 22.86 | 21.30 | 22.17 | 796,284 | +1.19(+5.66%) |
Apr 28, 2009 | 20.79 | 21.53 | 20.63 | 20.98 | 662,456 | +0.17(+0.80%) |
Apr 27, 2009 | 20.36 | 21.22 | 19.98 | 20.82 | 656,618 | +0.59(+2.91%) |
Apr 24, 2009 | 20.07 | 20.50 | 19.81 | 20.23 | 414,782 | +0.32(+1.62%) |
Apr 23, 2009 | 20.19 | 20.30 | 19.61 | 19.91 | 443,253 | -0.20(-1.01%) |
Apr 22, 2009 | 19.73 | 20.46 | 19.57 | 20.11 | 772,057 | +0.29(+1.44%) |
Apr 21, 2009 | 19.69 | 20.14 | 19.57 | 19.82 | 545,934 | -0.05(-0.23%) |
Apr 20, 2009 | 20.24 | 20.28 | 19.69 | 19.87 | 418,341 | -0.95(-4.56%) |
Apr 17, 2009 | 20.63 | 21.03 | 20.26 | 20.82 | 463,301 | +0.24(+1.16%) |
Apr 16, 2009 | 20.37 | 20.62 | 19.91 | 20.58 | 397,564 | +0.41(+2.01%) |
Apr 15, 2009 | 19.88 | 20.32 | 19.78 | 20.17 | 391,302 | +0.19(+0.97%) |
Apr 14, 2009 | 20.16 | 20.50 | 19.75 | 19.98 | 539,956 | -0.62(-3.00%) |
Apr 13, 2009 | 20.66 | 20.69 | 20.04 | 20.60 | 761,020 | +0.43(+2.15%) |
Apr 09, 2009 | 20.35 | 20.45 | 19.97 | 20.16 | 689,088 | +0.28(+1.39%) |
Apr 08, 2009 | 19.61 | 20.13 | 19.59 | 19.89 | 326,798 | +0.39(+1.98%) |
Apr 07, 2009 | 20.16 | 20.17 | 19.46 | 19.50 | 604,724 | -0.93(-4.55%) |
Apr 06, 2009 | 20.05 | 20.46 | 19.71 | 20.43 | 705,632 | +0.06(+0.27%) |
Apr 03, 2009 | 20.02 | 20.38 | 19.92 | 20.38 | 407,002 | +0.32(+1.61%) |
Apr 02, 2009 | 19.56 | 20.54 | 19.46 | 20.05 | 651,692 | +0.79(+4.11%) |
Apr 01, 2009 | 18.76 | 19.34 | 18.42 | 19.26 | 634,149 | +0.49(+2.60%) |
Mar 31, 2009 | 18.99 | 19.09 | 18.49 | 18.77 | 1,021,994 | +0.16(+0.84%) |
Mar 30, 2009 | 18.95 | 19.11 | 18.42 | 18.62 | 887,542 | -2.21(-10.61%) |
Mar 26, 2009 | 20.63 | 20.83 | 20.34 | 20.83 | 667,030 | +0.44(+2.17%) |
Mar 25, 2009 | 20.61 | 21.14 | 19.65 | 20.39 | 607,653 | +0.04(+0.18%) |
Mar 24, 2009 | 20.36 | 20.78 | 20.28 | 20.35 | 498,451 | -0.30(-1.47%) |
Mar 23, 2009 | 19.99 | 20.65 | 19.46 | 20.65 | 601,773 | +1.24(+6.41%) |
Mar 20, 2009 | 19.99 | 20.36 | 19.34 | 19.41 | 1,056,247 | -0.31(-1.59%) |
Mar 19, 2009 | 20.36 | 20.51 | 19.51 | 19.72 | 733,531 | -0.38(-1.88%) |
Mar 18, 2009 | 20.48 | 20.63 | 19.77 | 20.10 | 1,014,761 | -0.42(-2.06%) |
Mar 17, 2009 | 19.86 | 20.53 | 19.83 | 20.52 | 679,123 | +0.71(+3.58%) |
Mar 16, 2009 | 20.73 | 21.10 | 19.73 | 19.81 | 567,138 | -0.65(-3.20%) |
Mar 13, 2009 | 20.98 | 21.04 | 19.97 | 20.47 | 473,685 | -0.33(-1.59%) |
Mar 12, 2009 | 19.79 | 20.96 | 19.56 | 20.80 | 683,751 | +0.96(+4.83%) |
Mar 11, 2009 | 19.58 | 20.16 | 19.43 | 19.84 | 556,302 | +0.47(+2.43%) |
Mar 10, 2009 | 19.23 | 19.55 | 18.82 | 19.37 | 834,187 | +0.63(+3.34%) |
Mar 09, 2009 | 19.32 | 19.81 | 18.66 | 18.75 | 527,534 | -0.76(-3.87%) |
Mar 06, 2009 | 18.98 | 19.53 | 18.84 | 19.50 | 838,000 | +0.69(+3.67%) |
Mar 05, 2009 | 19.15 | 19.39 | 18.75 | 18.81 | 681,784 | -0.64(-3.27%) |
Mar 04, 2009 | 19.24 | 19.73 | 18.87 | 19.45 | 674,220 | -0.32(-1.63%) |
Mar 02, 2009 | 20.55 | 20.87 | 19.72 | 19.77 | 886,531 | -0.87(-4.20%) |
Feb 27, 2009 | 20.05 | 20.88 | 19.88 | 20.63 | 1,004,605 | +0.23(+1.13%) |
Feb 26, 2009 | 20.91 | 21.27 | 20.27 | 20.40 | 891,002 | -0.35(-1.69%) |
Feb 25, 2009 | 20.63 | 21.22 | 20.38 | 20.75 | 789,561 | -0.12(-0.57%) |
Feb 24, 2009 | 19.85 | 21.06 | 19.43 | 20.87 | 877,630 | +1.25(+6.38%) |
Feb 23, 2009 | 21.19 | 21.50 | 19.52 | 19.62 | 865,120 | -1.42(-6.74%) |
Feb 20, 2009 | 20.97 | 21.24 | 20.50 | 21.04 | 770,540 | -0.37(-1.72%) |
Feb 19, 2009 | 21.84 | 22.10 | 21.37 | 21.41 | 454,355 | -0.06(-0.30%) |
Feb 18, 2009 | 22.50 | 22.72 | 21.27 | 21.47 | 706,230 | -0.94(-4.19%) |
Feb 17, 2009 | 22.31 | 22.84 | 21.66 | 22.41 | 989,719 | -0.60(-2.60%) |
Feb 13, 2009 | 22.55 | 23.18 | 22.23 | 23.01 | 631,673 | +0.46(+2.04%) |
Feb 12, 2009 | 21.71 | 22.75 | 21.16 | 22.55 | 677,052 | +0.70(+3.20%) |
Feb 11, 2009 | 21.76 | 22.29 | 21.33 | 21.85 | 656,628 | +0.29(+1.32%) |
Feb 10, 2009 | 22.75 | 22.85 | 21.34 | 21.56 | 759,323 | -1.11(-4.88%) |
Feb 09, 2009 | 23.14 | 23.38 | 22.29 | 22.67 | 497,573 | -0.36(-1.56%) |
Feb 06, 2009 | 22.62 | 23.27 | 22.44 | 23.03 | 858,928 | +0.27(+1.17%) |
Feb 05, 2009 | 23.37 | 23.43 | 22.50 | 22.76 | 1,052,186 | -0.70(-2.98%) |
Feb 04, 2009 | 23.08 | 24.07 | 23.05 | 23.46 | 1,067,202 | +0.47(+2.04%) |
Feb 03, 2009 | 22.15 | 23.14 | 22.15 | 22.99 | 1,185,360 | +0.94(+4.26%) |