Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 28.69 | 31.03 | 28.69 | 30.69 | 14,610,322 | +2.25(+7.91%) |
Apr 29, 2009 | 27.50 | 29.11 | 26.95 | 28.44 | 7,276,390 | +1.32(+4.87%) |
Apr 28, 2009 | 27.24 | 28.12 | 26.77 | 27.12 | 7,988,293 | -0.36(-1.31%) |
Apr 27, 2009 | 27.82 | 28.07 | 26.81 | 27.48 | 8,338,386 | -0.67(-2.38%) |
Apr 24, 2009 | 26.90 | 28.55 | 26.58 | 28.15 | 8,137,750 | +1.47(+5.51%) |
Apr 23, 2009 | 26.46 | 27.28 | 25.45 | 26.68 | 8,342,759 | -0.24(-0.89%) |
Apr 22, 2009 | 25.34 | 28.40 | 25.34 | 26.92 | 12,239,696 | +0.89(+3.42%) |
Apr 21, 2009 | 25.14 | 26.32 | 24.50 | 26.03 | 4,354,057 | +0.51(+2.00%) |
Apr 20, 2009 | 26.55 | 26.55 | 25.00 | 25.52 | 4,908,421 | -1.28(-4.78%) |
Apr 17, 2009 | 26.27 | 27.13 | 25.88 | 26.80 | 4,266,199 | +0.61(+2.33%) |
Apr 16, 2009 | 25.19 | 26.70 | 25.02 | 26.19 | 6,694,585 | +1.02(+4.05%) |
Apr 15, 2009 | 25.38 | 25.50 | 24.26 | 25.17 | 7,014,556 | -0.41(-1.60%) |
Apr 14, 2009 | 25.76 | 26.29 | 25.43 | 25.58 | 8,088,952 | -0.94(-3.54%) |
Apr 13, 2009 | 25.60 | 26.72 | 25.35 | 26.52 | 7,879,959 | +1.10(+4.33%) |
Apr 09, 2009 | 24.13 | 25.58 | 23.45 | 25.42 | 11,355,887 | +2.82(+12.48%) |
Apr 08, 2009 | 21.57 | 22.69 | 21.57 | 22.60 | 5,454,524 | +1.45(+6.86%) |
Apr 07, 2009 | 21.34 | 21.50 | 20.81 | 21.15 | 4,826,149 | -0.89(-4.04%) |
Apr 06, 2009 | 22.69 | 22.84 | 21.63 | 22.04 | 5,688,241 | -1.02(-4.42%) |
Apr 03, 2009 | 21.92 | 23.16 | 21.80 | 23.06 | 6,326,425 | +1.09(+4.96%) |
Apr 02, 2009 | 21.09 | 22.46 | 20.80 | 21.97 | 6,095,267 | +1.41(+6.86%) |
Apr 01, 2009 | 19.89 | 20.85 | 19.48 | 20.56 | 5,937,534 | +0.49(+2.44%) |
Mar 31, 2009 | 20.53 | 20.58 | 19.28 | 20.07 | 4,370,465 | -0.35(-1.71%) |
Mar 30, 2009 | 21.05 | 21.06 | 19.99 | 20.42 | 6,129,495 | +0.27(+1.34%) |
Mar 26, 2009 | 19.36 | 20.69 | 19.36 | 20.15 | 8,227,275 | +1.06(+5.55%) |
Mar 25, 2009 | 19.29 | 20.42 | 18.16 | 19.09 | 8,030,974 | -0.08(-0.42%) |
Mar 24, 2009 | 18.46 | 19.67 | 18.29 | 19.17 | 7,435,436 | +0.41(+2.19%) |
Mar 23, 2009 | 18.10 | 18.83 | 18.04 | 18.76 | 4,795,388 | +1.51(+8.75%) |
Mar 20, 2009 | 17.88 | 17.94 | 16.77 | 17.25 | 6,295,504 | -0.55(-3.06%) |
Mar 19, 2009 | 18.16 | 18.33 | 17.46 | 17.80 | 5,626,175 | -0.16(-0.92%) |
Mar 18, 2009 | 16.55 | 18.44 | 16.50 | 17.96 | 6,907,982 | +1.32(+7.93%) |
Mar 17, 2009 | 16.14 | 16.75 | 16.01 | 16.64 | 4,900,645 | +0.55(+3.42%) |
Mar 16, 2009 | 16.51 | 16.74 | 16.05 | 16.09 | 5,019,918 | -0.35(-2.13%) |
Mar 13, 2009 | 16.94 | 16.94 | 16.05 | 16.44 | 0 | -0.15(-0.90%) |
Mar 12, 2009 | 15.85 | 16.70 | 15.60 | 16.59 | 5,287,760 | +0.72(+4.54%) |
Mar 11, 2009 | 15.60 | 16.50 | 15.52 | 15.87 | 4,956,627 | +0.19(+1.21%) |
Mar 10, 2009 | 14.45 | 15.72 | 14.36 | 15.68 | 6,155,351 | +1.50(+10.58%) |
Mar 09, 2009 | 14.00 | 15.05 | 13.96 | 14.18 | 6,260,143 | -0.04(-0.28%) |
Mar 06, 2009 | 14.65 | 14.82 | 13.71 | 14.22 | 0 | -0.16(-1.11%) |
Mar 05, 2009 | 15.02 | 15.58 | 14.15 | 14.38 | 8,779,737 | -0.96(-6.26%) |
Mar 04, 2009 | 14.85 | 15.68 | 14.57 | 15.34 | 8,298,147 | +0.64(+4.35%) |
Mar 02, 2009 | 14.98 | 15.54 | 14.70 | 14.70 | 7,568,921 | -0.63(-4.11%) |
Feb 27, 2009 | 15.11 | 16.15 | 15.01 | 15.33 | 0 | -0.10(-0.65%) |
Feb 26, 2009 | 15.79 | 16.32 | 15.41 | 15.43 | 4,783,606 | -0.26(-1.66%) |
Feb 25, 2009 | 15.43 | 16.14 | 14.87 | 15.69 | 7,571,908 | +0.36(+2.35%) |
Feb 24, 2009 | 14.38 | 15.71 | 14.18 | 15.33 | 7,336,184 | +0.86(+5.94%) |
Feb 23, 2009 | 14.90 | 15.32 | 14.38 | 14.47 | 8,744,392 | -0.63(-4.17%) |
Feb 20, 2009 | 14.20 | 15.45 | 14.19 | 15.10 | 0 | +0.18(+1.21%) |
Feb 19, 2009 | 15.05 | 15.75 | 14.85 | 14.92 | 6,517,252 | +0.06(+0.40%) |
Feb 18, 2009 | 15.58 | 15.83 | 14.67 | 14.86 | 6,856,187 | -0.56(-3.63%) |
Feb 17, 2009 | 15.29 | 15.79 | 15.12 | 15.42 | 6,216,820 | -0.35(-2.22%) |
Feb 13, 2009 | 15.81 | 16.15 | 15.33 | 15.77 | 5,602,380 | -0.04(-0.25%) |
Feb 12, 2009 | 15.75 | 15.85 | 15.00 | 15.81 | 6,538,586 | -0.01(-0.06%) |
Feb 11, 2009 | 15.47 | 16.16 | 15.16 | 15.82 | 6,377,288 | +0.43(+2.79%) |
Feb 10, 2009 | 16.01 | 16.38 | 15.23 | 15.39 | 5,356,698 | -0.75(-4.65%) |
Feb 09, 2009 | 15.79 | 16.38 | 15.47 | 16.14 | 6,471,791 | +0.31(+1.96%) |
Feb 06, 2009 | 15.11 | 15.96 | 15.08 | 15.83 | 9,659,000 | +0.76(+5.04%) |
Feb 05, 2009 | 14.97 | 15.99 | 14.46 | 15.07 | 18,368,484 | -0.35(-2.27%) |
Feb 04, 2009 | 16.68 | 16.86 | 15.22 | 15.42 | 8,895,455 | -1.18(-7.11%) |
Feb 03, 2009 | 16.58 | 16.84 | 16.00 | 16.60 | 7,025,358 | +0.10(+0.61%) |