Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 24.19 | 24.58 | 22.66 | 23.38 | 6,396,509 | -1.09(-4.45%) |
Apr 29, 2009 | 21.72 | 25.02 | 21.72 | 24.47 | 6,920,370 | +2.33(+10.53%) |
Apr 28, 2009 | 21.69 | 22.40 | 21.67 | 22.14 | 4,479,682 | -0.18(-0.80%) |
Apr 27, 2009 | 22.79 | 23.12 | 22.12 | 22.31 | 3,171,837 | -0.86(-3.70%) |
Apr 24, 2009 | 22.51 | 23.63 | 22.41 | 23.17 | 3,051,997 | +0.65(+2.89%) |
Apr 23, 2009 | 22.03 | 22.59 | 21.74 | 22.52 | 2,693,539 | +0.44(+2.01%) |
Apr 22, 2009 | 21.29 | 22.80 | 21.17 | 22.08 | 2,858,138 | +0.62(+2.90%) |
Apr 21, 2009 | 20.62 | 21.57 | 20.58 | 21.46 | 2,819,200 | +0.63(+3.02%) |
Apr 20, 2009 | 21.86 | 21.97 | 20.80 | 20.83 | 3,213,713 | -1.61(-7.16%) |
Apr 17, 2009 | 21.67 | 22.68 | 21.52 | 22.43 | 2,949,265 | +0.81(+3.77%) |
Apr 16, 2009 | 20.66 | 21.86 | 20.45 | 21.62 | 2,598,362 | +1.17(+5.72%) |
Apr 15, 2009 | 20.52 | 20.75 | 20.04 | 20.45 | 2,618,128 | -0.17(-0.83%) |
Apr 14, 2009 | 20.71 | 21.11 | 20.26 | 20.62 | 2,085,054 | -0.38(-1.80%) |
Apr 13, 2009 | 21.23 | 21.29 | 20.41 | 21.00 | 3,187,887 | -0.34(-1.60%) |
Apr 09, 2009 | 20.12 | 21.34 | 19.46 | 21.34 | 6,335,357 | +1.45(+7.29%) |
Apr 08, 2009 | 17.54 | 20.09 | 17.46 | 19.89 | 11,288,576 | +2.40(+13.71%) |
Apr 07, 2009 | 17.59 | 17.82 | 17.31 | 17.49 | 2,113,890 | -0.43(-2.40%) |
Apr 06, 2009 | 17.81 | 17.99 | 17.53 | 17.92 | 2,209,453 | -0.07(-0.37%) |
Apr 03, 2009 | 17.69 | 18.00 | 17.54 | 17.98 | 2,224,173 | +0.29(+1.63%) |
Apr 02, 2009 | 16.87 | 18.07 | 16.70 | 17.70 | 2,979,101 | +1.30(+7.95%) |
Apr 01, 2009 | 15.92 | 16.50 | 15.52 | 16.39 | 3,368,679 | +0.23(+1.42%) |
Mar 31, 2009 | 16.34 | 16.65 | 15.98 | 16.16 | 3,029,323 | +0.01(+0.09%) |
Mar 30, 2009 | 17.02 | 17.02 | 15.95 | 16.15 | 2,788,774 | -2.24(-12.19%) |
Mar 26, 2009 | 17.76 | 18.47 | 17.59 | 18.39 | 3,462,659 | +0.79(+4.50%) |
Mar 25, 2009 | 18.38 | 18.86 | 16.89 | 17.60 | 6,193,341 | -0.56(-3.10%) |
Mar 24, 2009 | 17.96 | 18.75 | 17.79 | 18.16 | 2,617,499 | -0.12(-0.65%) |
Mar 23, 2009 | 17.59 | 18.32 | 17.58 | 18.28 | 2,228,803 | +1.69(+10.17%) |
Mar 20, 2009 | 17.47 | 17.66 | 16.39 | 16.59 | 1,964,537 | -0.87(-5.00%) |
Mar 19, 2009 | 17.87 | 18.23 | 17.39 | 17.47 | 2,613,423 | -0.19(-1.05%) |
Mar 18, 2009 | 16.82 | 17.96 | 16.51 | 17.65 | 2,510,463 | +0.61(+3.56%) |
Mar 17, 2009 | 16.08 | 17.13 | 15.95 | 17.05 | 4,635,111 | +1.00(+6.23%) |
Mar 16, 2009 | 15.88 | 16.70 | 15.76 | 16.05 | 3,131,364 | +0.36(+2.31%) |
Mar 13, 2009 | 16.03 | 16.17 | 15.46 | 15.68 | 0 | -0.28(-1.76%) |
Mar 12, 2009 | 14.99 | 15.99 | 14.74 | 15.96 | 2,397,919 | +0.92(+6.10%) |
Mar 11, 2009 | 14.82 | 15.23 | 14.65 | 15.05 | 3,431,104 | +0.26(+1.75%) |
Mar 10, 2009 | 13.89 | 14.97 | 13.80 | 14.79 | 3,892,320 | +1.21(+8.94%) |
Mar 09, 2009 | 13.26 | 13.90 | 13.26 | 13.57 | 3,210,462 | -0.04(-0.33%) |
Mar 06, 2009 | 13.42 | 13.80 | 13.15 | 13.62 | 0 | +0.50(+3.78%) |
Mar 05, 2009 | 13.52 | 14.00 | 12.95 | 13.12 | 3,598,745 | -1.47(-10.09%) |
Mar 04, 2009 | 14.22 | 14.85 | 13.83 | 14.60 | 3,658,563 | +0.73(+5.23%) |
Mar 02, 2009 | 14.52 | 14.63 | 13.68 | 13.87 | 3,804,751 | -1.01(-6.77%) |
Feb 27, 2009 | 14.99 | 15.54 | 14.85 | 14.88 | 0 | -0.46(-2.99%) |
Feb 26, 2009 | 15.87 | 16.05 | 15.14 | 15.34 | 3,088,967 | -0.35(-2.22%) |
Feb 25, 2009 | 15.87 | 16.10 | 15.29 | 15.68 | 2,642,564 | -0.35(-2.17%) |
Feb 24, 2009 | 15.54 | 16.16 | 15.28 | 16.03 | 2,461,782 | +0.57(+3.69%) |
Feb 23, 2009 | 16.42 | 16.64 | 15.41 | 15.46 | 2,809,769 | -0.87(-5.35%) |
Feb 20, 2009 | 15.99 | 16.66 | 15.57 | 16.33 | 0 | -0.01(-0.05%) |
Feb 19, 2009 | 17.13 | 17.23 | 16.23 | 16.34 | 2,902,734 | -0.64(-3.79%) |
Feb 18, 2009 | 16.92 | 17.21 | 16.39 | 16.99 | 4,448,126 | +0.04(+0.22%) |
Feb 17, 2009 | 17.12 | 17.43 | 16.80 | 16.95 | 5,202,395 | -0.89(-4.98%) |
Feb 13, 2009 | 17.93 | 18.50 | 17.67 | 17.84 | 2,230,270 | -0.20(-1.11%) |
Feb 12, 2009 | 17.76 | 18.16 | 17.33 | 18.04 | 5,123,426 | +0.00(+0.00%) |
Feb 11, 2009 | 17.96 | 18.33 | 17.61 | 18.04 | 3,366,548 | +0.13(+0.70%) |
Feb 10, 2009 | 18.57 | 18.80 | 17.70 | 17.91 | 4,112,565 | -0.89(-4.72%) |
Feb 09, 2009 | 19.35 | 19.66 | 18.76 | 18.80 | 2,914,422 | -0.53(-2.76%) |
Feb 06, 2009 | 18.43 | 19.49 | 18.43 | 19.33 | 2,593,522 | +0.73(+3.94%) |
Feb 05, 2009 | 17.99 | 19.01 | 17.76 | 18.60 | 2,583,481 | +0.47(+2.57%) |
Feb 04, 2009 | 18.16 | 18.62 | 17.98 | 18.13 | 4,345,232 | -0.14(-0.77%) |
Feb 03, 2009 | 17.30 | 18.69 | 16.93 | 18.27 | 7,694,778 | +1.13(+6.61%) |