Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 20.26 | 20.68 | 19.85 | 19.93 | 9,584,963 | -0.10(-0.49%) |
Apr 29, 2009 | 20.17 | 20.69 | 19.83 | 20.03 | 8,531,823 | +0.13(+0.64%) |
Apr 28, 2009 | 19.19 | 20.78 | 19.18 | 19.90 | 13,838,405 | +0.34(+1.75%) |
Apr 27, 2009 | 19.14 | 19.92 | 18.92 | 19.56 | 6,792,760 | +0.00(+0.00%) |
Apr 24, 2009 | 19.09 | 19.70 | 18.62 | 19.56 | 6,366,630 | +0.57(+2.99%) |
Apr 23, 2009 | 18.89 | 19.08 | 18.17 | 18.99 | 5,718,373 | +0.14(+0.73%) |
Apr 22, 2009 | 18.45 | 19.72 | 18.40 | 18.85 | 9,612,454 | +0.06(+0.31%) |
Apr 21, 2009 | 17.68 | 18.89 | 17.63 | 18.79 | 10,340,397 | +1.40(+8.05%) |
Apr 20, 2009 | 17.73 | 18.23 | 17.12 | 17.39 | 7,840,627 | -0.84(-4.62%) |
Apr 17, 2009 | 18.55 | 18.55 | 17.73 | 18.23 | 11,707,319 | -0.37(-2.00%) |
Apr 16, 2009 | 19.36 | 19.47 | 18.11 | 18.61 | 10,814,574 | -0.16(-0.84%) |
Apr 15, 2009 | 18.25 | 19.00 | 18.22 | 18.76 | 7,951,850 | +0.38(+2.08%) |
Apr 14, 2009 | 18.94 | 19.21 | 18.29 | 18.38 | 6,236,908 | -0.64(-3.35%) |
Apr 13, 2009 | 19.68 | 19.69 | 18.75 | 19.02 | 4,534,822 | -0.26(-1.37%) |
Apr 09, 2009 | 19.69 | 19.90 | 18.99 | 19.28 | 7,246,997 | +0.07(+0.36%) |
Apr 08, 2009 | 18.95 | 19.44 | 18.65 | 19.21 | 7,539,761 | +0.44(+2.35%) |
Apr 07, 2009 | 19.06 | 19.37 | 18.62 | 18.77 | 6,729,651 | -0.51(-2.64%) |
Apr 06, 2009 | 20.06 | 20.17 | 18.79 | 19.28 | 7,349,034 | -0.99(-4.88%) |
Apr 03, 2009 | 18.86 | 20.46 | 18.86 | 20.27 | 8,142,022 | +1.22(+6.43%) |
Apr 02, 2009 | 18.09 | 19.64 | 18.09 | 19.05 | 7,420,896 | +1.04(+5.76%) |
Apr 01, 2009 | 17.29 | 18.31 | 17.19 | 18.01 | 5,046,116 | +0.20(+1.10%) |
Mar 31, 2009 | 17.77 | 18.19 | 17.41 | 17.81 | 5,803,062 | +0.01(+0.06%) |
Mar 30, 2009 | 17.95 | 18.07 | 17.32 | 17.80 | 5,008,242 | -1.29(-6.77%) |
Mar 26, 2009 | 18.81 | 19.34 | 18.60 | 19.10 | 7,020,663 | +0.50(+2.69%) |
Mar 25, 2009 | 19.05 | 19.34 | 17.96 | 18.60 | 7,647,525 | -0.16(-0.84%) |
Mar 24, 2009 | 19.04 | 19.33 | 18.74 | 18.75 | 3,582,183 | -0.49(-2.54%) |
Mar 23, 2009 | 18.56 | 19.37 | 17.92 | 19.24 | 5,562,943 | +1.40(+7.85%) |
Mar 20, 2009 | 18.07 | 18.86 | 17.70 | 17.84 | 5,565,979 | -0.71(-3.80%) |
Mar 19, 2009 | 18.60 | 19.03 | 18.09 | 18.55 | 8,091,202 | +0.15(+0.80%) |
Mar 18, 2009 | 18.01 | 18.67 | 17.29 | 18.40 | 10,039,187 | +0.40(+2.23%) |
Mar 17, 2009 | 16.95 | 18.02 | 16.95 | 18.00 | 5,836,670 | +1.05(+6.18%) |
Mar 16, 2009 | 17.43 | 17.69 | 16.95 | 16.95 | 4,055,787 | -0.44(-2.53%) |
Mar 13, 2009 | 17.27 | 17.58 | 16.97 | 17.39 | 3,894,020 | -0.23(-1.33%) |
Mar 12, 2009 | 16.90 | 17.68 | 16.78 | 17.63 | 6,701,069 | +0.48(+2.80%) |
Mar 11, 2009 | 16.47 | 17.29 | 16.23 | 17.15 | 6,316,155 | +0.76(+4.66%) |
Mar 10, 2009 | 15.85 | 16.43 | 15.41 | 16.38 | 5,507,152 | +1.01(+6.56%) |
Mar 09, 2009 | 14.81 | 15.69 | 14.76 | 15.38 | 6,356,801 | +0.38(+2.55%) |
Mar 06, 2009 | 14.78 | 15.29 | 14.45 | 14.99 | 9,734,970 | +0.02(+0.13%) |
Mar 05, 2009 | 15.20 | 15.59 | 14.83 | 14.97 | 6,693,631 | -0.63(-4.02%) |
Mar 04, 2009 | 14.75 | 15.92 | 14.64 | 15.60 | 7,758,341 | +0.58(+3.85%) |
Mar 02, 2009 | 15.51 | 15.97 | 14.93 | 15.02 | 6,183,932 | -0.95(-5.95%) |
Feb 27, 2009 | 15.31 | 16.31 | 15.21 | 15.97 | 6,786,487 | +0.18(+1.12%) |
Feb 26, 2009 | 16.43 | 16.72 | 15.78 | 15.80 | 5,081,894 | -0.61(-3.70%) |
Feb 25, 2009 | 16.36 | 16.82 | 15.80 | 16.40 | 7,180,264 | -0.36(-2.16%) |
Feb 24, 2009 | 15.73 | 16.95 | 15.73 | 16.77 | 8,626,887 | +1.08(+6.87%) |
Feb 23, 2009 | 15.87 | 16.42 | 15.60 | 15.69 | 7,260,552 | -0.35(-2.20%) |
Feb 20, 2009 | 15.70 | 16.19 | 15.62 | 16.04 | 9,341,504 | +0.19(+1.17%) |
Feb 19, 2009 | 16.53 | 16.73 | 15.86 | 15.86 | 6,782,037 | -0.33(-2.06%) |
Feb 18, 2009 | 16.33 | 16.58 | 15.78 | 16.19 | 6,550,678 | +0.08(+0.49%) |
Feb 17, 2009 | 16.12 | 16.39 | 15.83 | 16.11 | 7,482,362 | -0.47(-2.83%) |
Feb 13, 2009 | 16.70 | 16.84 | 16.34 | 16.58 | 6,769,979 | -0.02(-0.12%) |
Feb 12, 2009 | 16.05 | 16.63 | 16.04 | 16.60 | 6,310,082 | -0.08(-0.47%) |
Feb 11, 2009 | 16.65 | 17.06 | 16.30 | 16.68 | 11,683,724 | +0.19(+1.13%) |
Feb 10, 2009 | 18.07 | 18.20 | 16.23 | 16.49 | 17,008,632 | -1.70(-9.36%) |
Feb 09, 2009 | 18.71 | 18.71 | 18.08 | 18.20 | 10,346,434 | -0.74(-3.93%) |
Feb 06, 2009 | 18.54 | 19.05 | 18.31 | 18.94 | 13,346,599 | +0.63(+3.42%) |
Feb 05, 2009 | 16.75 | 18.55 | 16.68 | 18.31 | 20,150,612 | +1.40(+8.28%) |
Feb 04, 2009 | 15.96 | 17.24 | 15.70 | 16.91 | 24,873,794 | +1.73(+11.42%) |
Feb 03, 2009 | 14.45 | 15.46 | 13.95 | 15.18 | 18,382,206 | +0.63(+4.31%) |