Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 21.97 | 22.08 | 21.33 | 21.44 | 1,731,224 | -0.38(-1.76%) |
Apr 29, 2009 | 20.86 | 21.83 | 20.66 | 21.82 | 1,316,908 | +1.13(+5.49%) |
Apr 28, 2009 | 21.26 | 21.35 | 20.67 | 20.69 | 1,604,112 | -0.79(-3.66%) |
Apr 27, 2009 | 21.94 | 22.35 | 21.30 | 21.47 | 1,261,021 | -0.85(-3.82%) |
Apr 24, 2009 | 21.12 | 22.66 | 20.91 | 22.33 | 1,585,933 | +1.20(+5.66%) |
Apr 23, 2009 | 20.66 | 21.27 | 20.20 | 21.13 | 1,504,286 | +0.59(+2.88%) |
Apr 22, 2009 | 20.63 | 21.46 | 20.27 | 20.54 | 1,373,037 | -0.64(-3.02%) |
Apr 21, 2009 | 19.52 | 21.20 | 19.12 | 21.18 | 1,760,170 | +1.12(+5.56%) |
Apr 20, 2009 | 21.99 | 21.99 | 20.06 | 20.06 | 1,590,700 | -2.14(-9.64%) |
Apr 17, 2009 | 21.91 | 22.52 | 21.39 | 22.21 | 1,174,024 | +0.34(+1.53%) |
Apr 16, 2009 | 21.66 | 22.02 | 20.78 | 21.87 | 1,101,330 | +0.26(+1.19%) |
Apr 15, 2009 | 20.62 | 21.71 | 20.02 | 21.61 | 947,562 | +0.96(+4.64%) |
Apr 14, 2009 | 22.28 | 22.39 | 20.61 | 20.66 | 1,227,692 | -1.73(-7.74%) |
Apr 13, 2009 | 21.66 | 22.49 | 21.13 | 22.39 | 1,129,870 | +0.60(+2.77%) |
Apr 09, 2009 | 20.96 | 21.84 | 20.80 | 21.78 | 1,468,665 | +1.40(+6.85%) |
Apr 08, 2009 | 21.30 | 21.57 | 20.07 | 20.39 | 1,227,271 | -0.87(-4.10%) |
Apr 07, 2009 | 21.19 | 21.94 | 20.92 | 21.26 | 1,583,917 | -0.04(-0.17%) |
Apr 06, 2009 | 21.15 | 21.44 | 20.89 | 21.30 | 869,955 | -0.17(-0.80%) |
Apr 03, 2009 | 20.69 | 21.49 | 20.42 | 21.47 | 858,167 | +0.70(+3.38%) |
Apr 02, 2009 | 20.77 | 21.09 | 20.36 | 20.77 | 1,150,508 | +0.43(+2.13%) |
Apr 01, 2009 | 19.50 | 20.53 | 19.29 | 20.33 | 1,087,728 | +0.21(+1.06%) |
Mar 31, 2009 | 19.66 | 20.38 | 19.53 | 20.12 | 1,142,292 | +0.62(+3.16%) |
Mar 30, 2009 | 20.33 | 20.33 | 19.44 | 19.50 | 1,347,853 | -2.04(-9.46%) |
Mar 26, 2009 | 21.10 | 21.54 | 20.53 | 21.54 | 1,220,408 | +0.63(+3.00%) |
Mar 25, 2009 | 20.33 | 21.23 | 19.75 | 20.91 | 1,374,568 | +0.79(+3.91%) |
Mar 24, 2009 | 21.30 | 21.77 | 20.12 | 20.13 | 1,281,965 | -1.46(-6.76%) |
Mar 23, 2009 | 20.39 | 21.58 | 20.36 | 21.58 | 1,758,502 | +1.90(+9.64%) |
Mar 20, 2009 | 20.07 | 20.44 | 19.60 | 19.69 | 2,228,526 | -0.32(-1.59%) |
Mar 19, 2009 | 21.86 | 21.94 | 19.93 | 20.00 | 1,654,867 | -1.59(-7.36%) |
Mar 18, 2009 | 20.24 | 21.62 | 20.02 | 21.59 | 1,753,851 | +1.09(+5.31%) |
Mar 17, 2009 | 19.17 | 20.51 | 19.17 | 20.50 | 1,671,664 | +1.23(+6.36%) |
Mar 16, 2009 | 19.42 | 20.22 | 19.17 | 19.28 | 2,039,999 | +0.19(+0.99%) |
Mar 13, 2009 | 19.17 | 19.46 | 18.65 | 19.09 | 0 | -0.02(-0.10%) |
Mar 12, 2009 | 17.55 | 19.16 | 17.02 | 19.11 | 2,347,299 | +1.31(+7.33%) |
Mar 11, 2009 | 17.43 | 18.23 | 17.11 | 17.80 | 1,580,330 | +0.52(+3.04%) |
Mar 10, 2009 | 16.12 | 17.31 | 15.96 | 17.28 | 1,648,463 | +1.60(+10.19%) |
Mar 09, 2009 | 15.86 | 16.47 | 15.57 | 15.68 | 1,675,410 | -0.35(-2.17%) |
Mar 06, 2009 | 16.04 | 16.49 | 15.45 | 16.03 | 0 | -0.01(-0.04%) |
Mar 05, 2009 | 17.01 | 17.31 | 15.90 | 16.03 | 1,726,657 | -1.38(-7.92%) |
Mar 04, 2009 | 17.99 | 18.04 | 16.67 | 17.41 | 2,270,868 | -1.38(-7.34%) |
Mar 02, 2009 | 19.34 | 19.34 | 18.72 | 18.79 | 2,349,511 | -0.76(-3.87%) |
Feb 27, 2009 | 19.44 | 20.50 | 19.29 | 19.55 | 0 | -0.23(-1.14%) |
Feb 26, 2009 | 19.80 | 20.89 | 19.46 | 19.77 | 1,889,349 | +0.20(+1.00%) |
Feb 25, 2009 | 19.73 | 20.16 | 18.73 | 19.58 | 2,041,927 | -0.45(-2.22%) |
Feb 24, 2009 | 18.91 | 20.07 | 18.61 | 20.02 | 2,070,282 | +1.11(+5.87%) |
Feb 23, 2009 | 19.67 | 19.83 | 18.85 | 18.91 | 1,349,016 | -0.53(-2.73%) |
Feb 20, 2009 | 19.24 | 19.70 | 18.31 | 19.44 | 2,737,999 | -0.38(-1.91%) |
Feb 19, 2009 | 21.27 | 21.37 | 19.76 | 19.82 | 1,941,202 | -1.35(-6.37%) |
Feb 18, 2009 | 21.89 | 21.97 | 21.05 | 21.17 | 1,622,453 | -0.51(-2.36%) |
Feb 17, 2009 | 22.43 | 22.45 | 21.66 | 21.68 | 1,771,674 | -1.15(-5.02%) |
Feb 13, 2009 | 23.84 | 23.84 | 22.82 | 22.83 | 1,100,525 | -1.03(-4.32%) |
Feb 12, 2009 | 23.85 | 24.00 | 22.55 | 23.86 | 1,138,845 | -0.43(-1.76%) |
Feb 11, 2009 | 23.54 | 24.35 | 23.32 | 24.29 | 1,865,052 | +0.83(+3.54%) |
Feb 10, 2009 | 23.82 | 24.62 | 23.16 | 23.46 | 2,113,730 | -0.82(-3.39%) |
Feb 09, 2009 | 23.78 | 24.51 | 23.78 | 24.28 | 1,095,676 | +0.37(+1.56%) |
Feb 06, 2009 | 22.59 | 23.94 | 22.59 | 23.91 | 1,482,572 | +1.38(+6.15%) |
Feb 05, 2009 | 22.06 | 22.99 | 21.45 | 22.52 | 1,724,952 | +0.32(+1.46%) |
Feb 04, 2009 | 22.85 | 23.11 | 21.93 | 22.20 | 1,201,224 | -0.31(-1.38%) |
Feb 03, 2009 | 22.15 | 22.69 | 21.66 | 22.51 | 2,096,531 | +0.43(+1.93%) |