Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 22.50 | 22.88 | 22.14 | 22.20 | 2,117,018 | -0.18(-0.79%) |
Apr 29, 2009 | 22.50 | 22.85 | 22.23 | 22.38 | 2,465,626 | +0.12(+0.53%) |
Apr 28, 2009 | 22.38 | 22.84 | 22.23 | 22.26 | 1,399,877 | -0.37(-1.62%) |
Apr 27, 2009 | 22.61 | 23.04 | 22.31 | 22.63 | 1,415,689 | -0.20(-0.86%) |
Apr 24, 2009 | 22.40 | 23.03 | 22.39 | 22.82 | 1,436,156 | +0.46(+2.05%) |
Apr 23, 2009 | 22.51 | 22.69 | 22.02 | 22.36 | 1,790,516 | -0.14(-0.64%) |
Apr 22, 2009 | 22.61 | 22.99 | 22.43 | 22.51 | 2,381,794 | -0.37(-1.63%) |
Apr 21, 2009 | 22.28 | 22.98 | 22.16 | 22.88 | 2,758,224 | +0.56(+2.52%) |
Apr 20, 2009 | 22.18 | 22.45 | 22.08 | 22.32 | 2,642,404 | -0.14(-0.64%) |
Apr 17, 2009 | 22.67 | 22.70 | 22.01 | 22.46 | 2,435,532 | -0.09(-0.41%) |
Apr 16, 2009 | 20.92 | 22.78 | 20.82 | 22.55 | 4,822,619 | +1.99(+9.70%) |
Apr 15, 2009 | 19.82 | 20.57 | 19.73 | 20.56 | 1,939,923 | +0.56(+2.81%) |
Apr 14, 2009 | 19.99 | 20.15 | 19.70 | 20.00 | 2,031,794 | -0.20(-0.97%) |
Apr 13, 2009 | 20.78 | 20.84 | 19.97 | 20.19 | 2,246,151 | -0.79(-3.77%) |
Apr 09, 2009 | 21.18 | 21.18 | 20.36 | 20.99 | 2,021,589 | +0.87(+4.32%) |
Apr 08, 2009 | 20.00 | 20.51 | 19.87 | 20.12 | 2,068,449 | +0.00(+0.00%) |
Apr 07, 2009 | 20.63 | 20.63 | 19.95 | 20.12 | 1,582,889 | -0.75(-3.57%) |
Apr 06, 2009 | 20.89 | 20.97 | 20.49 | 20.86 | 1,491,426 | -0.20(-0.96%) |
Apr 03, 2009 | 20.91 | 21.11 | 20.84 | 21.06 | 1,943,457 | +0.11(+0.53%) |
Apr 02, 2009 | 20.22 | 21.14 | 20.02 | 20.95 | 2,954,572 | +1.07(+5.39%) |
Apr 01, 2009 | 19.21 | 19.92 | 19.08 | 19.88 | 1,802,047 | +0.36(+1.84%) |
Mar 31, 2009 | 19.74 | 19.83 | 19.15 | 19.52 | 2,145,845 | +0.09(+0.47%) |
Mar 30, 2009 | 19.74 | 19.80 | 19.13 | 19.43 | 1,777,331 | -1.08(-5.26%) |
Mar 26, 2009 | 20.00 | 20.57 | 19.95 | 20.51 | 1,986,790 | +0.71(+3.57%) |
Mar 25, 2009 | 19.77 | 20.43 | 19.40 | 19.80 | 2,728,910 | +0.02(+0.10%) |
Mar 24, 2009 | 19.23 | 20.15 | 19.23 | 19.78 | 3,121,705 | +0.31(+1.58%) |
Mar 23, 2009 | 18.88 | 19.48 | 18.86 | 19.48 | 2,352,265 | +1.29(+7.12%) |
Mar 20, 2009 | 18.79 | 18.91 | 18.14 | 18.18 | 2,447,669 | -0.61(-3.25%) |
Mar 19, 2009 | 19.12 | 19.28 | 18.66 | 18.79 | 1,858,333 | -0.21(-1.11%) |
Mar 18, 2009 | 18.51 | 19.28 | 18.36 | 19.00 | 2,504,247 | +0.41(+2.20%) |
Mar 17, 2009 | 17.98 | 18.59 | 17.83 | 18.59 | 2,474,367 | +0.54(+3.01%) |
Mar 16, 2009 | 18.23 | 18.49 | 17.95 | 18.05 | 2,622,616 | +0.01(+0.04%) |
Mar 13, 2009 | 17.77 | 18.14 | 17.47 | 18.04 | 0 | +0.42(+2.37%) |
Mar 12, 2009 | 17.35 | 17.66 | 17.10 | 17.63 | 2,331,610 | +0.22(+1.24%) |
Mar 11, 2009 | 17.34 | 17.71 | 17.13 | 17.41 | 2,537,714 | +0.12(+0.68%) |
Mar 10, 2009 | 16.44 | 17.32 | 16.44 | 17.29 | 2,584,527 | +0.91(+5.55%) |
Mar 09, 2009 | 16.51 | 16.73 | 16.30 | 16.38 | 1,984,442 | -0.32(-1.92%) |
Mar 06, 2009 | 17.12 | 17.25 | 16.34 | 16.70 | 0 | -0.22(-1.31%) |
Mar 05, 2009 | 17.48 | 17.59 | 16.79 | 16.93 | 3,154,075 | -0.76(-4.29%) |
Mar 04, 2009 | 18.05 | 18.05 | 17.44 | 17.68 | 3,347,324 | +0.06(+0.33%) |
Mar 02, 2009 | 18.18 | 18.24 | 17.57 | 17.63 | 3,104,625 | -0.77(-4.19%) |
Feb 27, 2009 | 18.29 | 18.70 | 18.13 | 18.40 | 0 | -0.04(-0.21%) |
Feb 26, 2009 | 19.23 | 19.30 | 18.43 | 18.44 | 2,521,113 | -0.68(-3.56%) |
Feb 25, 2009 | 18.96 | 19.54 | 18.88 | 19.12 | 3,824,300 | +0.16(+0.83%) |
Feb 24, 2009 | 17.94 | 19.17 | 17.94 | 18.96 | 3,825,508 | +0.56(+3.02%) |
Feb 23, 2009 | 19.01 | 19.18 | 18.34 | 18.40 | 2,540,571 | -0.46(-2.46%) |
Feb 20, 2009 | 19.12 | 19.14 | 18.68 | 18.87 | 0 | -0.44(-2.30%) |
Feb 19, 2009 | 19.91 | 19.94 | 19.21 | 19.31 | 2,975,749 | -0.30(-1.53%) |
Feb 18, 2009 | 20.16 | 20.53 | 19.42 | 19.61 | 5,232,917 | -1.09(-5.24%) |
Feb 17, 2009 | 21.15 | 21.15 | 20.00 | 20.70 | 4,871,255 | -0.97(-4.49%) |
Feb 13, 2009 | 21.74 | 22.12 | 21.63 | 21.67 | 1,878,732 | -0.18(-0.81%) |
Feb 12, 2009 | 21.61 | 21.85 | 21.12 | 21.85 | 2,209,282 | +0.18(+0.81%) |
Feb 11, 2009 | 22.35 | 22.35 | 21.57 | 21.67 | 2,068,986 | -0.58(-2.61%) |
Feb 10, 2009 | 22.08 | 22.84 | 22.01 | 22.25 | 3,354,634 | -0.18(-0.82%) |
Feb 09, 2009 | 21.94 | 22.56 | 21.94 | 22.44 | 2,068,827 | +0.44(+1.99%) |
Feb 06, 2009 | 21.87 | 22.23 | 21.78 | 22.00 | 3,359,665 | +0.15(+0.69%) |
Feb 05, 2009 | 21.44 | 22.06 | 21.25 | 21.85 | 3,111,730 | +0.44(+2.05%) |
Feb 04, 2009 | 21.43 | 22.10 | 21.24 | 21.41 | 2,940,919 | +0.09(+0.40%) |
Feb 03, 2009 | 20.99 | 21.40 | 20.68 | 21.33 | 2,421,201 | +0.57(+2.74%) |