Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 22.57 | 22.72 | 21.56 | 21.93 | 16,493 | -0.43(-1.92%) |
Apr 29, 2009 | 21.62 | 22.72 | 21.09 | 22.36 | 22,811 | +0.93(+4.36%) |
Apr 28, 2009 | 21.14 | 21.55 | 20.65 | 21.42 | 2,660 | +0.00(+0.00%) |
Apr 27, 2009 | 21.49 | 21.77 | 20.54 | 21.42 | 19,568 | -0.88(-3.93%) |
Apr 24, 2009 | 19.78 | 23.27 | 19.63 | 22.30 | 36,778 | +2.52(+12.75%) |
Apr 23, 2009 | 20.54 | 20.84 | 19.46 | 19.78 | 21,679 | -0.80(-3.90%) |
Apr 22, 2009 | 20.71 | 21.46 | 20.12 | 20.58 | 16,767 | -0.45(-2.12%) |
Apr 21, 2009 | 19.98 | 21.31 | 19.96 | 21.03 | 12,734 | +0.40(+1.92%) |
Apr 20, 2009 | 22.56 | 22.56 | 20.63 | 20.63 | 17,654 | -2.35(-10.22%) |
Apr 17, 2009 | 22.89 | 23.05 | 22.41 | 22.98 | 13,626 | +0.21(+0.91%) |
Apr 16, 2009 | 22.12 | 22.88 | 21.82 | 22.77 | 9,503 | +0.80(+3.65%) |
Apr 15, 2009 | 21.24 | 22.33 | 21.24 | 21.97 | 8,093 | +0.56(+2.63%) |
Apr 14, 2009 | 22.60 | 22.60 | 20.76 | 21.41 | 11,505 | -1.41(-6.16%) |
Apr 13, 2009 | 22.40 | 23.00 | 21.87 | 22.81 | 9,897 | +0.20(+0.88%) |
Apr 09, 2009 | 20.66 | 23.11 | 19.54 | 22.61 | 23,258 | +1.96(+9.48%) |
Apr 08, 2009 | 19.66 | 20.65 | 19.66 | 20.65 | 5,130 | +1.04(+5.31%) |
Apr 07, 2009 | 20.04 | 20.35 | 19.55 | 19.61 | 7,300 | -0.64(-3.18%) |
Apr 06, 2009 | 21.32 | 21.32 | 19.89 | 20.26 | 12,848 | -1.18(-5.51%) |
Apr 03, 2009 | 20.98 | 21.44 | 20.48 | 21.44 | 10,518 | +0.31(+1.49%) |
Apr 02, 2009 | 20.93 | 21.29 | 20.33 | 21.12 | 30,298 | +0.60(+2.94%) |
Apr 01, 2009 | 19.60 | 20.98 | 19.22 | 20.52 | 20,968 | +0.69(+3.46%) |
Mar 31, 2009 | 20.33 | 21.05 | 19.59 | 19.84 | 21,706 | +0.00(+0.00%) |
Mar 30, 2009 | 21.17 | 22.19 | 19.84 | 19.84 | 31,968 | -2.61(-11.63%) |
Mar 26, 2009 | 20.90 | 22.45 | 20.66 | 22.45 | 14,128 | +1.62(+7.78%) |
Mar 25, 2009 | 22.93 | 22.93 | 19.88 | 20.83 | 16,459 | -1.85(-8.16%) |
Mar 24, 2009 | 22.26 | 23.97 | 22.26 | 22.68 | 9,950 | -1.30(-5.41%) |
Mar 23, 2009 | 23.04 | 23.98 | 20.10 | 23.98 | 18,776 | +2.31(+10.64%) |
Mar 20, 2009 | 23.23 | 23.28 | 20.88 | 21.67 | 44,107 | -1.63(-6.99%) |
Mar 19, 2009 | 23.67 | 23.68 | 22.42 | 23.30 | 21,718 | -0.05(-0.21%) |
Mar 18, 2009 | 22.23 | 23.79 | 20.53 | 23.35 | 11,843 | +1.00(+4.47%) |
Mar 17, 2009 | 19.15 | 22.36 | 19.09 | 22.35 | 21,208 | +3.12(+16.25%) |
Mar 16, 2009 | 20.37 | 20.93 | 18.66 | 19.22 | 27,374 | -1.15(-5.64%) |
Mar 13, 2009 | 19.77 | 21.22 | 18.40 | 20.37 | 26,923 | +1.15(+5.98%) |
Mar 12, 2009 | 17.45 | 19.22 | 16.73 | 19.22 | 35,842 | +1.74(+9.92%) |
Mar 11, 2009 | 17.19 | 17.77 | 16.82 | 17.49 | 19,156 | +0.30(+1.73%) |
Mar 10, 2009 | 17.36 | 17.36 | 16.76 | 17.19 | 16,134 | +0.21(+1.22%) |
Mar 09, 2009 | 18.60 | 18.93 | 16.98 | 16.98 | 59,228 | -1.75(-9.35%) |
Mar 06, 2009 | 19.42 | 19.76 | 17.98 | 18.74 | 45,823 | -0.52(-2.70%) |
Mar 05, 2009 | 20.25 | 20.25 | 19.23 | 19.26 | 18,378 | -1.19(-5.82%) |
Mar 04, 2009 | 20.60 | 21.49 | 20.28 | 20.45 | 20,508 | -0.23(-1.12%) |
Mar 02, 2009 | 21.17 | 21.49 | 20.67 | 20.68 | 27,675 | -0.79(-3.70%) |
Feb 27, 2009 | 21.49 | 22.69 | 21.12 | 21.47 | 24,449 | -0.64(-2.88%) |
Feb 26, 2009 | 23.08 | 23.44 | 22.11 | 22.11 | 20,098 | -0.83(-3.64%) |
Feb 25, 2009 | 24.48 | 24.48 | 22.94 | 22.94 | 4,804 | -1.66(-6.75%) |
Feb 24, 2009 | 22.85 | 24.60 | 22.56 | 24.60 | 8,554 | +2.01(+8.89%) |
Feb 23, 2009 | 22.13 | 22.83 | 21.70 | 22.60 | 12,575 | +0.59(+2.67%) |
Feb 20, 2009 | 21.49 | 22.84 | 20.88 | 22.01 | 29,461 | +0.36(+1.64%) |
Feb 19, 2009 | 22.48 | 22.94 | 21.65 | 21.65 | 11,218 | -0.66(-2.96%) |
Feb 18, 2009 | 22.50 | 23.03 | 22.31 | 22.31 | 13,314 | -0.12(-0.52%) |
Feb 17, 2009 | 22.74 | 23.32 | 22.42 | 22.43 | 25,308 | -0.70(-3.04%) |
Feb 13, 2009 | 23.54 | 23.98 | 22.96 | 23.13 | 19,515 | -0.50(-2.13%) |
Feb 12, 2009 | 22.60 | 24.22 | 22.48 | 23.64 | 15,859 | +0.55(+2.36%) |
Feb 11, 2009 | 23.09 | 23.71 | 22.93 | 23.09 | 11,670 | +0.23(+1.01%) |
Feb 10, 2009 | 24.39 | 24.56 | 22.83 | 22.86 | 24,679 | -1.83(-7.40%) |
Feb 09, 2009 | 25.15 | 25.80 | 24.25 | 24.69 | 2,179 | -0.64(-2.51%) |
Feb 06, 2009 | 24.84 | 25.32 | 24.62 | 25.32 | 7,023 | +0.33(+1.32%) |
Feb 05, 2009 | 24.96 | 24.99 | 24.00 | 24.99 | 4,110 | -0.06(-0.23%) |
Feb 04, 2009 | 26.32 | 26.43 | 24.55 | 25.05 | 9,581 | -1.49(-5.61%) |
Feb 03, 2009 | 26.86 | 27.08 | 23.77 | 26.54 | 23,679 | +0.69(+2.69%) |