Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 24.86 | 25.09 | 24.62 | 24.70 | 2,249,815 | +0.08(+0.31%) |
Apr 29, 2009 | 24.34 | 24.71 | 24.10 | 24.62 | 1,608,421 | +0.42(+1.75%) |
Apr 28, 2009 | 24.29 | 24.39 | 24.04 | 24.20 | 1,720,554 | -0.32(-1.31%) |
Apr 27, 2009 | 24.19 | 24.74 | 24.09 | 24.52 | 2,631,029 | +0.12(+0.49%) |
Apr 24, 2009 | 24.39 | 24.59 | 23.95 | 24.40 | 2,984,264 | +0.28(+1.16%) |
Apr 23, 2009 | 23.75 | 24.45 | 22.87 | 24.12 | 3,669,141 | +1.80(+8.04%) |
Apr 22, 2009 | 22.21 | 22.82 | 22.12 | 22.32 | 3,477,019 | -0.16(-0.72%) |
Apr 21, 2009 | 22.00 | 22.49 | 22.00 | 22.49 | 2,678,930 | +0.32(+1.45%) |
Apr 20, 2009 | 22.68 | 23.08 | 22.02 | 22.16 | 3,064,469 | -0.95(-4.10%) |
Apr 17, 2009 | 23.51 | 23.63 | 22.92 | 23.11 | 2,295,810 | -0.27(-1.16%) |
Apr 16, 2009 | 22.99 | 23.48 | 22.63 | 23.38 | 1,639,448 | +0.53(+2.30%) |
Apr 15, 2009 | 22.53 | 22.87 | 22.26 | 22.86 | 1,341,736 | +0.20(+0.90%) |
Apr 14, 2009 | 22.89 | 23.15 | 22.63 | 22.65 | 1,763,250 | -0.56(-2.41%) |
Apr 13, 2009 | 22.56 | 23.30 | 22.43 | 23.21 | 1,725,320 | +0.43(+1.90%) |
Apr 09, 2009 | 22.94 | 22.94 | 22.04 | 22.78 | 2,708,600 | +0.91(+4.18%) |
Apr 08, 2009 | 21.67 | 21.92 | 21.31 | 21.87 | 1,351,965 | +0.33(+1.53%) |
Apr 07, 2009 | 21.99 | 22.25 | 21.43 | 21.54 | 1,777,035 | -0.85(-3.78%) |
Apr 06, 2009 | 22.27 | 22.58 | 22.09 | 22.38 | 1,687,200 | -0.16(-0.71%) |
Apr 03, 2009 | 22.16 | 22.54 | 21.99 | 22.54 | 2,051,992 | +0.42(+1.91%) |
Apr 02, 2009 | 21.40 | 22.45 | 21.16 | 22.12 | 2,901,853 | +0.94(+4.44%) |
Apr 01, 2009 | 20.54 | 21.32 | 20.33 | 21.18 | 2,395,952 | +0.47(+2.29%) |
Mar 31, 2009 | 20.50 | 20.98 | 20.36 | 20.71 | 2,227,301 | +0.32(+1.58%) |
Mar 30, 2009 | 20.60 | 20.70 | 20.24 | 20.38 | 1,855,285 | -0.81(-3.84%) |
Mar 26, 2009 | 20.51 | 21.34 | 20.44 | 21.20 | 2,212,038 | +0.88(+4.34%) |
Mar 25, 2009 | 20.10 | 20.71 | 19.80 | 20.32 | 1,858,092 | +0.35(+1.74%) |
Mar 24, 2009 | 19.94 | 20.33 | 19.90 | 19.97 | 1,708,370 | -0.45(-2.20%) |
Mar 23, 2009 | 19.67 | 20.46 | 19.66 | 20.42 | 2,677,132 | +1.50(+7.92%) |
Mar 20, 2009 | 19.19 | 19.60 | 18.89 | 18.92 | 2,086,624 | -0.16(-0.84%) |
Mar 19, 2009 | 19.19 | 19.35 | 18.89 | 19.08 | 3,032,841 | +0.07(+0.37%) |
Mar 18, 2009 | 18.28 | 19.19 | 18.26 | 19.01 | 2,289,743 | +0.45(+2.40%) |
Mar 17, 2009 | 17.95 | 18.56 | 17.95 | 18.56 | 1,360,109 | +0.50(+2.77%) |
Mar 16, 2009 | 18.41 | 18.48 | 18.02 | 18.06 | 2,338,361 | -0.09(-0.51%) |
Mar 13, 2009 | 18.05 | 18.17 | 17.68 | 18.16 | 0 | +0.25(+1.37%) |
Mar 12, 2009 | 17.53 | 17.97 | 17.18 | 17.91 | 2,341,079 | +0.38(+2.17%) |
Mar 11, 2009 | 17.56 | 17.86 | 17.21 | 17.53 | 2,090,799 | -0.03(-0.14%) |
Mar 10, 2009 | 17.12 | 17.59 | 16.77 | 17.56 | 2,446,128 | +0.80(+4.75%) |
Mar 09, 2009 | 16.95 | 17.18 | 16.62 | 16.76 | 1,548,662 | -0.36(-2.08%) |
Mar 06, 2009 | 17.68 | 17.82 | 16.76 | 17.12 | 0 | -0.42(-2.41%) |
Mar 05, 2009 | 18.12 | 18.58 | 17.37 | 17.54 | 2,775,180 | -1.17(-6.25%) |
Mar 04, 2009 | 18.13 | 18.92 | 18.12 | 18.71 | 2,942,204 | +1.25(+7.18%) |
Mar 02, 2009 | 17.81 | 18.11 | 17.43 | 17.45 | 2,895,518 | -0.75(-4.14%) |
Feb 27, 2009 | 18.18 | 18.65 | 18.05 | 18.21 | 0 | -0.25(-1.33%) |
Feb 26, 2009 | 19.00 | 19.00 | 18.33 | 18.45 | 2,778,050 | -0.26(-1.40%) |
Feb 25, 2009 | 18.34 | 19.10 | 18.12 | 18.72 | 3,161,995 | +0.17(+0.91%) |
Feb 24, 2009 | 17.87 | 18.61 | 17.71 | 18.55 | 2,453,840 | +0.84(+4.73%) |
Feb 23, 2009 | 18.29 | 18.48 | 17.67 | 17.71 | 2,218,991 | -0.36(-1.97%) |
Feb 20, 2009 | 18.44 | 18.46 | 17.79 | 18.06 | 0 | -0.63(-3.35%) |
Feb 19, 2009 | 19.06 | 19.37 | 18.63 | 18.69 | 1,666,660 | -0.15(-0.81%) |
Feb 18, 2009 | 19.12 | 19.30 | 18.78 | 18.84 | 1,535,800 | -0.16(-0.85%) |
Feb 17, 2009 | 18.88 | 19.73 | 18.75 | 19.00 | 1,880,645 | -0.64(-3.28%) |
Feb 13, 2009 | 19.94 | 20.14 | 19.63 | 19.65 | 1,531,940 | -0.42(-2.11%) |
Feb 12, 2009 | 19.69 | 20.12 | 19.48 | 20.07 | 1,964,481 | +0.06(+0.30%) |
Feb 11, 2009 | 20.05 | 20.21 | 19.80 | 20.01 | 1,343,486 | +0.05(+0.25%) |
Feb 10, 2009 | 20.64 | 20.97 | 19.86 | 19.96 | 2,310,750 | -0.86(-4.15%) |
Feb 09, 2009 | 20.75 | 21.42 | 20.64 | 20.83 | 1,963,915 | +0.03(+0.16%) |
Feb 06, 2009 | 21.38 | 21.45 | 20.45 | 20.79 | 3,484,144 | -0.61(-2.85%) |
Feb 05, 2009 | 20.83 | 23.12 | 20.68 | 21.40 | 3,770,939 | +0.08(+0.36%) |
Feb 04, 2009 | 21.32 | 21.61 | 21.00 | 21.32 | 1,470,740 | +0.14(+0.68%) |
Feb 03, 2009 | 20.92 | 21.30 | 20.61 | 21.18 | 1,632,309 | +0.29(+1.38%) |