Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 24.38 | 25.55 | 23.75 | 24.01 | 9,179,188 | +0.36(+1.52%) |
Apr 29, 2009 | 22.33 | 24.06 | 22.33 | 23.65 | 4,439,321 | +1.58(+7.17%) |
Apr 28, 2009 | 21.90 | 22.47 | 21.75 | 22.07 | 2,617,522 | -0.44(-1.95%) |
Apr 27, 2009 | 22.91 | 23.63 | 22.33 | 22.51 | 5,751,543 | -1.07(-4.52%) |
Apr 24, 2009 | 22.34 | 23.99 | 22.07 | 23.58 | 5,113,428 | +1.33(+5.97%) |
Apr 23, 2009 | 21.20 | 22.36 | 20.71 | 22.25 | 6,283,438 | +1.19(+5.67%) |
Apr 22, 2009 | 19.55 | 21.46 | 19.34 | 21.06 | 5,099,898 | +1.24(+6.27%) |
Apr 21, 2009 | 19.05 | 19.89 | 18.62 | 19.81 | 5,009,407 | +0.57(+2.97%) |
Apr 20, 2009 | 20.75 | 20.75 | 19.07 | 19.24 | 4,183,212 | -1.80(-8.56%) |
Apr 17, 2009 | 21.28 | 21.52 | 20.61 | 21.04 | 2,937,118 | -0.18(-0.83%) |
Apr 16, 2009 | 20.62 | 21.44 | 20.11 | 21.22 | 3,531,893 | +0.98(+4.85%) |
Apr 15, 2009 | 20.29 | 20.55 | 19.81 | 20.24 | 2,950,618 | -0.11(-0.56%) |
Apr 14, 2009 | 21.16 | 21.16 | 19.97 | 20.35 | 3,541,563 | -0.95(-4.48%) |
Apr 13, 2009 | 20.95 | 21.42 | 20.08 | 21.30 | 3,258,262 | +0.10(+0.47%) |
Apr 09, 2009 | 19.52 | 21.23 | 19.52 | 21.20 | 5,090,788 | +2.35(+12.48%) |
Apr 08, 2009 | 19.31 | 19.55 | 18.40 | 18.85 | 4,191,728 | -0.30(-1.55%) |
Apr 07, 2009 | 20.48 | 20.48 | 19.08 | 19.15 | 4,610,248 | -1.61(-7.76%) |
Apr 06, 2009 | 20.74 | 20.83 | 20.19 | 20.76 | 5,141,171 | -0.22(-1.04%) |
Apr 03, 2009 | 20.49 | 21.38 | 20.45 | 20.98 | 6,039,423 | +0.55(+2.70%) |
Apr 02, 2009 | 19.17 | 21.03 | 19.08 | 20.43 | 7,072,958 | +1.82(+9.75%) |
Apr 01, 2009 | 17.65 | 18.71 | 17.40 | 18.61 | 3,899,039 | +0.64(+3.54%) |
Mar 31, 2009 | 17.62 | 18.32 | 17.33 | 17.98 | 4,316,394 | +0.65(+3.75%) |
Mar 30, 2009 | 17.84 | 17.98 | 16.94 | 17.33 | 3,324,018 | -1.70(-8.91%) |
Mar 26, 2009 | 18.63 | 19.08 | 18.36 | 19.02 | 5,128,210 | +0.76(+4.18%) |
Mar 25, 2009 | 18.61 | 19.42 | 17.47 | 18.26 | 4,725,396 | -0.35(-1.90%) |
Mar 24, 2009 | 18.85 | 19.05 | 18.16 | 18.61 | 5,060,069 | -0.66(-3.41%) |
Mar 23, 2009 | 18.17 | 19.28 | 18.16 | 19.27 | 6,326,367 | +2.68(+16.18%) |
Mar 20, 2009 | 17.18 | 17.41 | 16.27 | 16.58 | 4,600,009 | -0.54(-3.17%) |
Mar 19, 2009 | 17.47 | 17.88 | 17.09 | 17.13 | 4,297,868 | -0.16(-0.93%) |
Mar 18, 2009 | 15.95 | 17.65 | 15.82 | 17.29 | 5,565,293 | +0.85(+5.14%) |
Mar 17, 2009 | 15.89 | 16.44 | 15.11 | 16.44 | 4,411,686 | +0.54(+3.42%) |
Mar 16, 2009 | 16.10 | 16.38 | 15.59 | 15.90 | 5,690,598 | -0.01(-0.04%) |
Mar 13, 2009 | 16.27 | 16.58 | 15.38 | 15.91 | 0 | -0.27(-1.66%) |
Mar 12, 2009 | 15.64 | 16.27 | 14.99 | 16.17 | 4,222,511 | +0.45(+2.87%) |
Mar 11, 2009 | 15.24 | 16.03 | 15.05 | 15.72 | 4,719,226 | +0.63(+4.17%) |
Mar 10, 2009 | 14.24 | 15.24 | 14.09 | 15.09 | 4,575,885 | +1.24(+8.97%) |
Mar 09, 2009 | 13.40 | 14.23 | 13.29 | 13.85 | 4,807,683 | +0.19(+1.40%) |
Mar 06, 2009 | 13.95 | 14.32 | 13.18 | 13.66 | 0 | -0.10(-0.72%) |
Mar 05, 2009 | 14.92 | 14.92 | 13.47 | 13.76 | 6,923,029 | -1.74(-11.21%) |
Mar 04, 2009 | 14.62 | 15.81 | 14.49 | 15.50 | 9,266,071 | +2.50(+19.24%) |
Mar 02, 2009 | 14.24 | 14.48 | 12.95 | 13.00 | 6,712,528 | -1.70(-11.54%) |
Feb 27, 2009 | 14.22 | 15.08 | 14.02 | 14.69 | 0 | +0.12(+0.82%) |
Feb 26, 2009 | 14.85 | 14.92 | 14.43 | 14.57 | 7,264,084 | +0.08(+0.59%) |
Feb 25, 2009 | 14.71 | 15.42 | 14.36 | 14.49 | 7,601,485 | -1.02(-6.56%) |
Feb 24, 2009 | 14.47 | 15.69 | 14.36 | 15.50 | 5,058,320 | +1.09(+7.60%) |
Feb 23, 2009 | 15.38 | 15.50 | 14.35 | 14.41 | 6,641,793 | -0.66(-4.41%) |
Feb 20, 2009 | 14.71 | 15.33 | 14.44 | 15.07 | 5,932,330 | +0.00(+0.00%) |
Feb 19, 2009 | 15.97 | 16.28 | 14.99 | 15.07 | 4,853,944 | -0.63(-4.00%) |
Feb 18, 2009 | 15.82 | 16.19 | 15.18 | 15.70 | 6,959,504 | +0.04(+0.27%) |
Feb 17, 2009 | 16.29 | 16.59 | 15.33 | 15.66 | 6,685,101 | -1.73(-9.95%) |
Feb 13, 2009 | 17.57 | 17.97 | 17.34 | 17.39 | 4,477,359 | -0.21(-1.20%) |
Feb 12, 2009 | 17.84 | 18.17 | 16.73 | 17.60 | 6,878,055 | -0.69(-3.75%) |
Feb 11, 2009 | 18.24 | 18.70 | 17.86 | 18.29 | 3,543,940 | +0.24(+1.33%) |
Feb 10, 2009 | 19.16 | 19.77 | 17.86 | 18.05 | 5,938,187 | -1.34(-6.92%) |
Feb 09, 2009 | 19.97 | 20.19 | 19.13 | 19.39 | 5,304,011 | -0.56(-2.83%) |
Feb 06, 2009 | 19.15 | 20.41 | 18.80 | 19.95 | 5,059,320 | +1.25(+6.68%) |
Feb 05, 2009 | 17.77 | 19.17 | 17.61 | 18.70 | 5,368,990 | +0.68(+3.76%) |
Feb 04, 2009 | 18.00 | 18.43 | 17.08 | 18.03 | 4,941,370 | +0.73(+4.21%) |
Feb 03, 2009 | 17.16 | 18.16 | 17.04 | 17.30 | 8,659,616 | +0.13(+0.78%) |