Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 24.74 | 26.05 | 24.39 | 25.25 | 3,239,851 | +1.05(+4.34%) |
Apr 29, 2009 | 23.41 | 24.57 | 23.26 | 24.20 | 2,513,315 | +1.15(+4.99%) |
Apr 28, 2009 | 22.94 | 23.56 | 22.70 | 23.05 | 2,129,174 | -0.34(-1.45%) |
Apr 27, 2009 | 24.32 | 24.32 | 23.01 | 23.39 | 4,108,608 | -1.72(-6.85%) |
Apr 24, 2009 | 23.49 | 25.36 | 22.96 | 25.11 | 3,398,536 | +2.21(+9.63%) |
Apr 23, 2009 | 23.16 | 23.49 | 22.35 | 22.90 | 2,786,090 | -0.37(-1.59%) |
Apr 22, 2009 | 22.25 | 24.03 | 21.02 | 23.27 | 4,711,331 | +2.00(+9.39%) |
Apr 21, 2009 | 19.68 | 21.30 | 19.68 | 21.27 | 3,189,807 | +0.44(+2.11%) |
Apr 20, 2009 | 22.22 | 22.22 | 20.70 | 20.83 | 2,172,605 | -1.92(-8.44%) |
Apr 17, 2009 | 22.52 | 22.92 | 22.03 | 22.75 | 1,882,846 | +0.50(+2.25%) |
Apr 16, 2009 | 21.86 | 22.51 | 21.00 | 22.25 | 2,270,229 | +0.61(+2.82%) |
Apr 15, 2009 | 21.02 | 21.65 | 20.75 | 21.64 | 2,346,460 | +0.38(+1.78%) |
Apr 14, 2009 | 22.22 | 22.45 | 20.99 | 21.27 | 3,178,139 | -1.30(-5.74%) |
Apr 13, 2009 | 21.27 | 22.71 | 20.91 | 22.56 | 3,276,151 | +0.73(+3.36%) |
Apr 09, 2009 | 20.18 | 21.88 | 20.11 | 21.83 | 2,428,137 | +2.50(+12.93%) |
Apr 08, 2009 | 18.98 | 19.41 | 18.70 | 19.33 | 1,573,252 | +0.45(+2.37%) |
Apr 07, 2009 | 19.37 | 19.49 | 18.86 | 18.88 | 1,678,524 | -1.09(-5.45%) |
Apr 06, 2009 | 19.78 | 20.10 | 19.34 | 19.97 | 1,869,233 | -0.18(-0.88%) |
Apr 03, 2009 | 19.45 | 20.42 | 18.94 | 20.15 | 2,873,989 | +0.62(+3.20%) |
Apr 02, 2009 | 18.68 | 19.75 | 18.23 | 19.52 | 3,359,124 | +1.45(+8.02%) |
Apr 01, 2009 | 16.68 | 18.18 | 16.37 | 18.07 | 2,802,943 | +1.16(+6.84%) |
Mar 31, 2009 | 17.30 | 17.36 | 16.41 | 16.92 | 2,048,534 | +0.18(+1.06%) |
Mar 30, 2009 | 17.41 | 17.78 | 16.43 | 16.74 | 2,220,703 | -1.42(-7.82%) |
Mar 27, 2009 | 18.77 | 18.77 | 17.92 | 18.16 | 2,077,704 | -0.87(-4.58%) |
Mar 26, 2009 | 17.78 | 19.10 | 17.76 | 19.03 | 3,222,478 | +1.40(+7.97%) |
Mar 25, 2009 | 17.27 | 18.03 | 16.82 | 17.62 | 3,084,923 | +0.27(+1.56%) |
Mar 24, 2009 | 17.07 | 17.61 | 16.55 | 17.36 | 3,640,845 | -0.11(-0.62%) |
Mar 23, 2009 | 16.15 | 17.46 | 15.74 | 17.46 | 3,780,084 | +1.59(+10.01%) |
Mar 20, 2009 | 16.73 | 16.98 | 15.55 | 15.87 | 3,246,721 | -0.86(-5.12%) |
Mar 19, 2009 | 16.65 | 17.58 | 16.65 | 16.73 | 3,211,976 | +0.42(+2.55%) |
Mar 18, 2009 | 15.56 | 16.58 | 14.77 | 16.31 | 4,781,600 | +0.73(+4.70%) |
Mar 17, 2009 | 15.67 | 15.86 | 15.08 | 15.58 | 4,050,137 | -0.60(-3.72%) |
Mar 16, 2009 | 16.58 | 17.06 | 16.13 | 16.18 | 2,644,776 | -0.03(-0.19%) |
Mar 13, 2009 | 15.89 | 16.31 | 15.57 | 16.21 | 3,116,816 | +0.49(+3.09%) |
Mar 12, 2009 | 15.35 | 15.84 | 14.52 | 15.73 | 2,725,675 | +0.29(+1.85%) |
Mar 11, 2009 | 15.60 | 15.77 | 14.81 | 15.44 | 6,148,067 | +0.04(+0.25%) |
Mar 10, 2009 | 13.86 | 15.40 | 13.86 | 15.40 | 3,270,835 | +1.87(+13.85%) |
Mar 09, 2009 | 13.56 | 14.12 | 13.15 | 13.53 | 2,929,678 | -0.02(-0.11%) |
Mar 06, 2009 | 13.80 | 14.26 | 13.35 | 13.54 | 2,761,112 | -1.02(-6.97%) |
Mar 05, 2009 | 14.38 | 14.90 | 14.22 | 14.56 | 3,509,380 | +0.98(+7.26%) |
Mar 04, 2009 | 13.57 | 14.03 | 13.22 | 13.57 | 3,273,884 | +0.09(+0.68%) |
Mar 03, 2009 | 14.83 | 15.00 | 13.45 | 13.48 | 3,982,597 | -1.85(-12.06%) |
Mar 02, 2009 | 16.86 | 17.06 | 15.30 | 15.33 | 3,502,326 | +0.09(+0.61%) |
Feb 27, 2009 | 15.36 | 15.91 | 15.00 | 15.24 | 3,775,523 | +0.16(+1.06%) |
Feb 26, 2009 | 16.22 | 16.41 | 15.00 | 15.08 | 4,001,850 | -1.13(-6.97%) |
Feb 25, 2009 | 15.16 | 16.29 | 15.00 | 16.21 | 3,358,626 | +1.05(+6.95%) |
Feb 24, 2009 | 17.12 | 17.12 | 15.09 | 15.16 | 2,929,678 | -2.08(-12.06%) |
Feb 23, 2009 | 19.46 | 19.46 | 17.16 | 17.23 | 2,576,462 | +0.23(+1.35%) |
Feb 20, 2009 | 17.53 | 18.03 | 16.94 | 17.00 | 2,368,314 | -0.26(-1.50%) |
Feb 19, 2009 | 17.62 | 17.86 | 16.71 | 17.26 | 3,165,959 | -0.02(-0.13%) |
Feb 18, 2009 | 18.32 | 18.32 | 17.18 | 17.29 | 3,214,813 | -2.37(-12.06%) |
Feb 17, 2009 | 20.83 | 20.83 | 19.53 | 19.66 | 2,827,081 | +1.03(+5.51%) |
Feb 13, 2009 | 18.03 | 18.75 | 17.19 | 18.63 | 3,097,983 | +0.44(+2.39%) |
Feb 12, 2009 | 18.20 | 18.84 | 17.56 | 18.19 | 2,475,452 | +0.21(+1.19%) |
Feb 11, 2009 | 19.37 | 20.06 | 17.75 | 17.98 | 3,156,398 | -1.53(-7.83%) |
Feb 10, 2009 | 19.61 | 20.11 | 18.95 | 19.51 | 2,373,029 | -2.67(-12.06%) |
Feb 09, 2009 | 22.30 | 22.87 | 21.55 | 22.18 | 2,086,777 | +3.52(+18.88%) |
Feb 06, 2009 | 17.62 | 18.97 | 17.44 | 18.66 | 3,678,601 | +0.53(+2.95%) |
Feb 05, 2009 | 17.84 | 18.49 | 17.78 | 18.13 | 3,471,004 | +0.45(+2.55%) |
Feb 04, 2009 | 16.87 | 17.84 | 16.50 | 17.67 | 2,660,391 | +0.99(+5.95%) |
Feb 03, 2009 | 16.75 | 17.18 | 16.09 | 16.68 | 2,645,983 | -2.29(-12.06%) |