Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 21.25 | 21.66 | 20.46 | 20.49 | 962,896 | -0.62(-2.92%) |
Apr 29, 2009 | 20.83 | 21.43 | 20.67 | 21.11 | 847,559 | +0.74(+3.64%) |
Apr 28, 2009 | 20.32 | 20.87 | 20.29 | 20.37 | 765,744 | -0.26(-1.25%) |
Apr 27, 2009 | 20.83 | 21.27 | 20.20 | 20.62 | 485,650 | -0.66(-3.09%) |
Apr 24, 2009 | 20.78 | 21.63 | 20.48 | 21.28 | 927,760 | +0.80(+3.91%) |
Apr 23, 2009 | 20.33 | 20.62 | 20.14 | 20.48 | 995,439 | +0.41(+2.03%) |
Apr 22, 2009 | 19.47 | 20.46 | 19.47 | 20.07 | 709,037 | +0.37(+1.86%) |
Apr 21, 2009 | 19.62 | 19.83 | 19.44 | 19.71 | 480,936 | +0.06(+0.30%) |
Apr 20, 2009 | 20.22 | 20.62 | 19.57 | 19.65 | 663,441 | -1.13(-5.45%) |
Apr 17, 2009 | 20.45 | 21.00 | 20.37 | 20.78 | 523,890 | +0.41(+2.00%) |
Apr 16, 2009 | 20.04 | 20.57 | 19.74 | 20.37 | 678,847 | +0.71(+3.60%) |
Apr 15, 2009 | 20.24 | 20.24 | 19.39 | 19.67 | 1,176,872 | -1.09(-5.26%) |
Apr 14, 2009 | 20.76 | 21.16 | 20.55 | 20.76 | 525,452 | -0.45(-2.12%) |
Apr 13, 2009 | 20.93 | 21.35 | 20.84 | 21.21 | 558,300 | -0.21(-0.97%) |
Apr 09, 2009 | 20.82 | 21.48 | 20.75 | 21.42 | 929,678 | +0.88(+4.30%) |
Apr 08, 2009 | 19.62 | 20.55 | 19.62 | 20.53 | 543,625 | +1.12(+5.75%) |
Apr 07, 2009 | 19.62 | 20.02 | 19.37 | 19.42 | 373,066 | -0.60(-3.00%) |
Apr 06, 2009 | 20.28 | 20.47 | 19.72 | 20.02 | 460,143 | -0.62(-2.99%) |
Apr 03, 2009 | 20.55 | 20.71 | 20.02 | 20.63 | 675,107 | -0.08(-0.36%) |
Apr 02, 2009 | 19.98 | 20.96 | 19.43 | 20.71 | 950,119 | +1.28(+6.56%) |
Apr 01, 2009 | 18.96 | 19.62 | 18.79 | 19.43 | 650,294 | +0.02(+0.13%) |
Mar 31, 2009 | 19.40 | 19.89 | 19.18 | 19.41 | 623,242 | +0.32(+1.70%) |
Mar 30, 2009 | 18.97 | 19.25 | 18.63 | 19.08 | 428,758 | -0.92(-4.58%) |
Mar 26, 2009 | 19.03 | 20.00 | 19.03 | 20.00 | 905,660 | +1.23(+6.57%) |
Mar 25, 2009 | 19.12 | 19.17 | 18.01 | 18.77 | 676,922 | +0.23(+1.26%) |
Mar 24, 2009 | 18.82 | 19.13 | 18.42 | 18.53 | 628,966 | -0.55(-2.88%) |
Mar 23, 2009 | 18.58 | 19.17 | 17.81 | 19.08 | 733,276 | +1.43(+8.07%) |
Mar 20, 2009 | 18.50 | 18.77 | 17.42 | 17.66 | 804,436 | -0.57(-3.15%) |
Mar 19, 2009 | 18.89 | 18.89 | 18.01 | 18.23 | 616,068 | -0.61(-3.23%) |
Mar 18, 2009 | 17.62 | 19.15 | 17.51 | 18.84 | 1,249,788 | +1.18(+6.65%) |
Mar 17, 2009 | 17.17 | 17.67 | 16.87 | 17.67 | 573,077 | +0.48(+2.81%) |
Mar 16, 2009 | 15.54 | 17.48 | 15.54 | 17.18 | 1,217,734 | +0.27(+1.58%) |
Mar 13, 2009 | 16.76 | 17.00 | 16.05 | 16.92 | 761,405 | +0.22(+1.35%) |
Mar 12, 2009 | 15.67 | 16.77 | 15.57 | 16.69 | 817,979 | +0.86(+5.42%) |
Mar 11, 2009 | 15.21 | 16.00 | 15.10 | 15.83 | 969,513 | +0.68(+4.51%) |
Mar 10, 2009 | 14.73 | 15.19 | 14.58 | 15.15 | 514,416 | +0.78(+5.45%) |
Mar 09, 2009 | 14.35 | 14.86 | 13.82 | 14.37 | 558,950 | -0.12(-0.81%) |
Mar 06, 2009 | 14.77 | 14.95 | 14.09 | 14.48 | 821,063 | -0.13(-0.91%) |
Mar 05, 2009 | 14.97 | 15.33 | 14.54 | 14.62 | 758,204 | -0.85(-5.50%) |
Mar 04, 2009 | 15.12 | 15.72 | 14.87 | 15.47 | 903,357 | +0.28(+1.87%) |
Mar 02, 2009 | 15.66 | 15.90 | 15.11 | 15.18 | 989,282 | -1.02(-6.28%) |
Feb 27, 2009 | 15.89 | 16.50 | 15.78 | 16.20 | 1,159,718 | +0.23(+1.46%) |
Feb 26, 2009 | 16.57 | 16.69 | 15.87 | 15.97 | 799,382 | -0.48(-2.94%) |
Feb 25, 2009 | 16.74 | 17.08 | 16.17 | 16.45 | 864,720 | -0.39(-2.33%) |
Feb 24, 2009 | 16.60 | 17.07 | 16.35 | 16.84 | 934,279 | +0.55(+3.38%) |
Feb 23, 2009 | 17.14 | 17.32 | 16.15 | 16.29 | 1,282,867 | -0.78(-4.54%) |
Feb 20, 2009 | 16.67 | 17.52 | 16.31 | 17.07 | 1,144,433 | +0.12(+0.74%) |
Feb 19, 2009 | 17.50 | 17.66 | 16.89 | 16.94 | 989,511 | +0.01(+0.05%) |
Feb 18, 2009 | 18.25 | 18.32 | 16.85 | 16.93 | 2,127,840 | -1.63(-8.80%) |
Feb 17, 2009 | 18.88 | 18.95 | 18.38 | 18.57 | 1,234,963 | -0.62(-3.26%) |
Feb 13, 2009 | 19.32 | 19.56 | 18.83 | 19.19 | 382,867 | -0.20(-1.03%) |
Feb 12, 2009 | 18.85 | 19.50 | 18.38 | 19.39 | 726,386 | +0.75(+4.02%) |
Feb 11, 2009 | 18.68 | 18.86 | 18.35 | 18.64 | 455,761 | +0.12(+0.68%) |
Feb 10, 2009 | 19.22 | 19.50 | 18.46 | 18.52 | 808,330 | -0.77(-4.02%) |
Feb 09, 2009 | 19.47 | 19.57 | 18.74 | 19.29 | 528,195 | -0.38(-1.91%) |
Feb 06, 2009 | 19.31 | 19.94 | 19.26 | 19.67 | 725,472 | +0.27(+1.42%) |
Feb 05, 2009 | 20.46 | 20.46 | 19.03 | 19.39 | 567,307 | +0.14(+0.74%) |
Feb 04, 2009 | 19.67 | 19.92 | 19.07 | 19.25 | 501,560 | -0.43(-2.16%) |
Feb 03, 2009 | 19.25 | 19.91 | 18.96 | 19.67 | 417,254 | +0.55(+2.88%) |