Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 21.95 | 22.05 | 21.55 | 21.55 | 25,544 | -0.89(-3.97%) |
Apr 29, 2009 | 22.09 | 22.44 | 21.75 | 22.44 | 21,560 | +0.98(+4.57%) |
Apr 28, 2009 | 21.14 | 21.70 | 21.14 | 21.46 | 11,546 | -0.74(-3.33%) |
Apr 27, 2009 | 22.15 | 22.50 | 22.00 | 22.20 | 11,881 | +0.12(+0.54%) |
Apr 24, 2009 | 22.20 | 22.40 | 21.75 | 22.08 | 65,282 | +1.30(+6.26%) |
Apr 23, 2009 | 20.70 | 21.00 | 20.30 | 20.78 | 34,748 | +0.39(+1.91%) |
Apr 22, 2009 | 20.15 | 20.60 | 19.95 | 20.39 | 29,032 | -0.23(-1.14%) |
Apr 21, 2009 | 20.45 | 20.80 | 20.25 | 20.62 | 28,626 | +0.89(+4.54%) |
Apr 20, 2009 | 19.85 | 20.10 | 19.51 | 19.73 | 56,226 | -0.22(-1.10%) |
Apr 17, 2009 | 20.50 | 20.50 | 19.84 | 19.95 | 20,708 | -1.20(-5.67%) |
Apr 16, 2009 | 21.70 | 21.70 | 21.05 | 21.15 | 37,626 | -1.20(-5.37%) |
Apr 15, 2009 | 21.90 | 22.35 | 21.70 | 22.35 | 22,180 | +0.70(+3.23%) |
Apr 14, 2009 | 21.85 | 22.05 | 21.45 | 21.65 | 13,290 | +0.05(+0.23%) |
Apr 13, 2009 | 21.15 | 21.60 | 21.10 | 21.60 | 11,246 | +0.30(+1.41%) |
Apr 09, 2009 | 21.00 | 21.30 | 20.35 | 21.30 | 24,306 | +1.00(+4.93%) |
Apr 08, 2009 | 20.95 | 20.95 | 20.30 | 20.30 | 12,255 | -0.10(-0.49%) |
Apr 07, 2009 | 20.75 | 20.75 | 20.40 | 20.40 | 33,647 | +0.00(+0.00%) |
Apr 06, 2009 | 21.00 | 21.00 | 20.25 | 20.40 | 25,561 | -0.97(-4.54%) |
Apr 03, 2009 | 22.10 | 22.10 | 21.05 | 21.37 | 58,433 | -1.81(-7.81%) |
Apr 02, 2009 | 23.90 | 23.90 | 23.00 | 23.18 | 41,192 | +0.38(+1.67%) |
Apr 01, 2009 | 23.00 | 23.45 | 22.45 | 22.80 | 33,777 | -0.40(-1.72%) |
Mar 31, 2009 | 22.90 | 23.20 | 22.70 | 23.20 | 30,133 | +1.55(+7.16%) |
Mar 30, 2009 | 21.65 | 21.95 | 21.50 | 21.65 | 39,170 | -1.60(-6.88%) |
Mar 26, 2009 | 23.16 | 23.25 | 22.90 | 23.25 | 37,043 | +0.50(+2.20%) |
Mar 25, 2009 | 22.35 | 23.05 | 22.05 | 22.75 | 60,731 | +0.00(+0.00%) |
Mar 24, 2009 | 23.00 | 23.00 | 22.35 | 22.75 | 34,186 | -1.00(-4.21%) |
Mar 23, 2009 | 23.89 | 24.00 | 23.65 | 23.75 | 113,918 | +0.38(+1.63%) |
Mar 20, 2009 | 23.48 | 23.70 | 23.05 | 23.37 | 62,261 | +0.12(+0.52%) |
Mar 19, 2009 | 23.25 | 23.35 | 22.70 | 23.25 | 32,782 | +1.60(+7.39%) |
Mar 18, 2009 | 20.90 | 22.00 | 19.87 | 21.65 | 26,434 | +0.55(+2.61%) |
Mar 17, 2009 | 21.40 | 21.40 | 20.68 | 21.10 | 14,176 | +0.40(+1.93%) |
Mar 16, 2009 | 21.15 | 21.20 | 20.65 | 20.70 | 21,144 | -0.52(-2.45%) |
Mar 13, 2009 | 21.10 | 21.65 | 20.80 | 21.22 | 26,006 | +0.02(+0.09%) |
Mar 12, 2009 | 20.15 | 21.20 | 20.15 | 21.20 | 17,760 | +0.75(+3.67%) |
Mar 11, 2009 | 20.12 | 20.65 | 20.00 | 20.45 | 44,974 | +1.35(+7.07%) |
Mar 10, 2009 | 19.55 | 19.80 | 19.05 | 19.10 | 36,127 | -0.06(-0.31%) |
Mar 09, 2009 | 20.00 | 20.00 | 19.06 | 19.16 | 42,348 | -0.64(-3.23%) |
Mar 06, 2009 | 20.35 | 20.35 | 19.25 | 19.80 | 44,036 | -0.80(-3.88%) |
Mar 05, 2009 | 20.20 | 20.60 | 19.55 | 20.60 | 82,878 | +0.40(+1.98%) |
Mar 04, 2009 | 20.40 | 20.60 | 19.95 | 20.20 | 100,323 | +0.68(+3.48%) |
Mar 02, 2009 | 20.75 | 21.10 | 19.52 | 19.52 | 80,556 | -0.33(-1.66%) |
Feb 27, 2009 | 19.35 | 20.35 | 19.25 | 19.85 | 125,941 | +0.45(+2.32%) |
Feb 26, 2009 | 19.50 | 19.77 | 19.23 | 19.40 | 48,610 | -0.90(-4.43%) |
Feb 25, 2009 | 20.10 | 20.80 | 20.10 | 20.30 | 96,874 | -0.40(-1.93%) |
Feb 24, 2009 | 21.00 | 21.15 | 20.34 | 20.70 | 128,966 | +0.20(+0.98%) |
Feb 23, 2009 | 21.25 | 21.45 | 20.50 | 20.50 | 78,868 | +0.50(+2.50%) |
Feb 20, 2009 | 21.60 | 21.85 | 20.00 | 20.00 | 57,297 | -2.60(-11.50%) |
Feb 19, 2009 | 23.30 | 23.40 | 22.60 | 22.60 | 48,948 | -0.63(-2.71%) |
Feb 18, 2009 | 23.00 | 23.30 | 22.85 | 23.23 | 53,325 | +1.03(+4.64%) |
Feb 17, 2009 | 22.43 | 22.48 | 21.40 | 22.20 | 41,479 | -0.56(-2.46%) |
Feb 13, 2009 | 22.91 | 22.91 | 22.52 | 22.76 | 36,148 | +0.81(+3.69%) |
Feb 12, 2009 | 21.35 | 22.10 | 21.30 | 21.95 | 25,728 | +0.13(+0.60%) |
Feb 11, 2009 | 21.00 | 21.93 | 21.00 | 21.82 | 71,707 | +0.97(+4.65%) |
Feb 10, 2009 | 21.80 | 22.00 | 20.79 | 20.85 | 87,531 | -0.88(-4.05%) |
Feb 09, 2009 | 21.90 | 22.10 | 21.42 | 21.73 | 284,654 | -0.02(-0.09%) |
Feb 06, 2009 | 21.20 | 21.95 | 20.70 | 21.75 | 26,179 | +1.60(+7.94%) |
Feb 05, 2009 | 19.70 | 20.25 | 19.31 | 20.15 | 43,827 | +1.25(+6.61%) |
Feb 04, 2009 | 18.45 | 19.25 | 18.45 | 18.90 | 28,120 | -0.51(-2.63%) |
Feb 03, 2009 | 19.45 | 19.62 | 18.95 | 19.41 | 74,803 | +1.41(+7.83%) |