Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 24.38 | 25.11 | 24.38 | 24.70 | 4,579,600 | +0.61(+2.54%) |
Apr 29, 2009 | 23.57 | 24.69 | 23.55 | 24.09 | 5,646,347 | +1.09(+4.73%) |
Apr 28, 2009 | 24.24 | 24.24 | 22.93 | 23.01 | 6,302,050 | -1.78(-7.19%) |
Apr 27, 2009 | 23.77 | 24.96 | 23.61 | 24.79 | 4,984,017 | +0.65(+2.70%) |
Apr 24, 2009 | 23.33 | 24.26 | 22.92 | 24.14 | 4,254,860 | +0.79(+3.37%) |
Apr 23, 2009 | 23.27 | 23.43 | 22.43 | 23.35 | 2,960,657 | +0.56(+2.46%) |
Apr 22, 2009 | 22.38 | 23.57 | 22.24 | 22.79 | 3,573,818 | -0.37(-1.59%) |
Apr 21, 2009 | 22.54 | 23.19 | 22.16 | 23.16 | 6,325,594 | +0.51(+2.25%) |
Apr 20, 2009 | 23.35 | 23.59 | 22.61 | 22.65 | 5,759,126 | -1.33(-5.55%) |
Apr 17, 2009 | 22.65 | 24.15 | 22.49 | 23.98 | 7,847,971 | +1.08(+4.72%) |
Apr 16, 2009 | 20.92 | 23.06 | 20.55 | 22.90 | 8,961,628 | +2.52(+12.36%) |
Apr 15, 2009 | 19.71 | 20.41 | 19.67 | 20.38 | 4,792,332 | +0.19(+0.95%) |
Apr 14, 2009 | 20.52 | 21.01 | 20.11 | 20.18 | 4,615,462 | -1.12(-5.26%) |
Apr 13, 2009 | 20.17 | 21.47 | 19.44 | 21.31 | 5,140,128 | +0.81(+3.96%) |
Apr 09, 2009 | 19.62 | 20.57 | 19.27 | 20.49 | 5,189,910 | +1.46(+7.70%) |
Apr 08, 2009 | 18.74 | 19.11 | 18.56 | 19.03 | 2,032,525 | +0.45(+2.43%) |
Apr 07, 2009 | 18.90 | 19.04 | 18.56 | 18.58 | 2,795,000 | -0.73(-3.77%) |
Apr 06, 2009 | 19.39 | 19.42 | 18.76 | 19.31 | 4,255,865 | -0.39(-2.00%) |
Apr 03, 2009 | 19.44 | 19.76 | 18.37 | 19.70 | 5,420,947 | +1.17(+6.32%) |
Apr 02, 2009 | 19.00 | 19.36 | 18.10 | 18.53 | 6,829,708 | +0.50(+2.79%) |
Apr 01, 2009 | 18.82 | 19.59 | 17.75 | 18.03 | 9,535,536 | -1.15(-6.02%) |
Mar 31, 2009 | 18.59 | 19.68 | 18.41 | 19.18 | 5,708,306 | +0.85(+4.66%) |
Mar 30, 2009 | 18.53 | 19.07 | 18.13 | 18.33 | 5,336,136 | -1.26(-6.45%) |
Mar 26, 2009 | 18.89 | 19.67 | 18.48 | 19.59 | 7,119,040 | +0.98(+5.26%) |
Mar 25, 2009 | 18.26 | 18.94 | 17.89 | 18.61 | 6,755,689 | +0.30(+1.64%) |
Mar 24, 2009 | 16.66 | 18.47 | 16.57 | 18.31 | 7,940,972 | +1.03(+5.96%) |
Mar 23, 2009 | 16.49 | 17.31 | 16.45 | 17.28 | 6,617,160 | +1.56(+9.96%) |
Mar 20, 2009 | 16.14 | 16.52 | 15.67 | 15.72 | 5,581,388 | -0.23(-1.47%) |
Mar 19, 2009 | 16.77 | 16.77 | 15.89 | 15.95 | 4,694,604 | -0.52(-3.13%) |
Mar 18, 2009 | 15.71 | 16.53 | 15.36 | 16.47 | 5,448,930 | +0.68(+4.33%) |
Mar 17, 2009 | 15.11 | 15.78 | 14.85 | 15.78 | 4,828,971 | +0.64(+4.20%) |
Mar 16, 2009 | 15.49 | 15.80 | 15.05 | 15.15 | 5,267,331 | -0.13(-0.88%) |
Mar 13, 2009 | 15.24 | 15.41 | 14.90 | 15.28 | 0 | +0.07(+0.44%) |
Mar 12, 2009 | 14.98 | 15.29 | 14.52 | 15.21 | 6,670,209 | +0.25(+1.68%) |
Mar 11, 2009 | 14.99 | 15.21 | 14.49 | 14.96 | 6,142,581 | -0.11(-0.72%) |
Mar 10, 2009 | 13.85 | 15.11 | 13.66 | 15.07 | 6,668,732 | +1.57(+11.66%) |
Mar 09, 2009 | 13.16 | 13.94 | 13.13 | 13.50 | 4,735,800 | +0.08(+0.56%) |
Mar 06, 2009 | 13.86 | 13.86 | 13.03 | 13.42 | 0 | -0.27(-1.96%) |
Mar 05, 2009 | 13.57 | 13.93 | 13.50 | 13.69 | 7,956,589 | -0.35(-2.50%) |
Mar 04, 2009 | 13.78 | 14.37 | 13.48 | 14.04 | 10,198,063 | +0.20(+1.45%) |
Mar 02, 2009 | 14.74 | 14.82 | 13.82 | 13.84 | 7,826,833 | -1.18(-7.86%) |
Feb 27, 2009 | 14.64 | 15.31 | 14.64 | 15.02 | 0 | -0.05(-0.33%) |
Feb 26, 2009 | 15.37 | 15.77 | 14.95 | 15.07 | 6,742,806 | -0.05(-0.33%) |
Feb 25, 2009 | 15.10 | 15.59 | 14.64 | 15.12 | 9,446,108 | -0.36(-2.32%) |
Feb 24, 2009 | 15.00 | 15.61 | 14.77 | 15.48 | 10,343,814 | +0.51(+3.41%) |
Feb 23, 2009 | 16.81 | 16.81 | 14.85 | 14.97 | 10,882,172 | -1.06(-6.63%) |
Feb 20, 2009 | 18.03 | 18.04 | 15.42 | 16.03 | 18,977,804 | -2.44(-13.19%) |
Feb 19, 2009 | 18.88 | 19.37 | 18.38 | 18.47 | 4,765,718 | -0.19(-1.03%) |
Feb 18, 2009 | 19.27 | 19.58 | 18.50 | 18.66 | 5,640,358 | -0.50(-2.62%) |
Feb 17, 2009 | 19.11 | 19.90 | 19.04 | 19.16 | 4,838,673 | -0.81(-4.06%) |
Feb 13, 2009 | 19.92 | 20.51 | 19.06 | 19.98 | 6,574,458 | -0.08(-0.38%) |
Feb 12, 2009 | 20.22 | 20.39 | 19.19 | 20.05 | 6,137,791 | -0.72(-3.46%) |
Feb 11, 2009 | 20.86 | 20.97 | 20.29 | 20.77 | 5,109,004 | +0.06(+0.28%) |
Feb 10, 2009 | 20.60 | 22.08 | 20.38 | 20.71 | 8,480,198 | -0.19(-0.92%) |
Feb 09, 2009 | 20.79 | 21.17 | 20.46 | 20.90 | 4,053,012 | +0.11(+0.52%) |
Feb 06, 2009 | 19.47 | 20.90 | 19.35 | 20.80 | 6,233,429 | +1.39(+7.16%) |
Feb 05, 2009 | 18.75 | 20.41 | 18.46 | 19.41 | 6,974,402 | +0.90(+4.84%) |
Feb 04, 2009 | 18.38 | 19.11 | 18.02 | 18.51 | 5,478,577 | +0.30(+1.65%) |
Feb 03, 2009 | 17.93 | 18.47 | 17.62 | 18.21 | 4,122,228 | +0.19(+1.07%) |