Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 24.08 | 24.47 | 22.55 | 23.27 | 6,426,205 | -1.08(-4.45%) |
Apr 29, 2009 | 21.62 | 24.90 | 21.62 | 24.36 | 6,952,498 | +2.32(+10.53%) |
Apr 28, 2009 | 21.59 | 22.30 | 21.57 | 22.03 | 4,500,480 | -0.18(-0.80%) |
Apr 27, 2009 | 22.68 | 23.01 | 22.02 | 22.21 | 3,186,562 | -0.85(-3.70%) |
Apr 24, 2009 | 22.40 | 23.52 | 22.31 | 23.07 | 3,066,167 | +0.65(+2.89%) |
Apr 23, 2009 | 21.92 | 22.48 | 21.64 | 22.42 | 2,706,044 | +0.44(+2.01%) |
Apr 22, 2009 | 21.19 | 22.69 | 21.07 | 21.98 | 2,871,407 | +0.62(+2.90%) |
Apr 21, 2009 | 20.52 | 21.47 | 20.49 | 21.36 | 2,832,288 | +0.63(+3.02%) |
Apr 20, 2009 | 21.75 | 21.87 | 20.70 | 20.73 | 3,228,632 | -1.60(-7.16%) |
Apr 17, 2009 | 21.57 | 22.57 | 21.42 | 22.33 | 2,962,957 | +0.81(+3.77%) |
Apr 16, 2009 | 20.56 | 21.75 | 20.36 | 21.52 | 2,610,425 | +1.16(+5.72%) |
Apr 15, 2009 | 20.43 | 20.65 | 19.94 | 20.36 | 2,630,282 | -0.17(-0.83%) |
Apr 14, 2009 | 20.61 | 21.01 | 20.17 | 20.52 | 2,094,734 | -0.38(-1.80%) |
Apr 13, 2009 | 21.13 | 21.19 | 20.31 | 20.90 | 3,202,687 | -0.34(-1.60%) |
Apr 09, 2009 | 20.02 | 21.24 | 19.37 | 21.24 | 6,364,769 | +1.44(+7.29%) |
Apr 08, 2009 | 17.46 | 20.00 | 17.38 | 19.80 | 11,340,984 | +2.39(+13.71%) |
Apr 07, 2009 | 17.50 | 17.74 | 17.23 | 17.41 | 2,123,703 | -0.43(-2.40%) |
Apr 06, 2009 | 17.73 | 17.91 | 17.45 | 17.84 | 2,219,711 | -0.07(-0.37%) |
Apr 03, 2009 | 17.61 | 17.92 | 17.46 | 17.90 | 2,234,498 | +0.29(+1.63%) |
Apr 02, 2009 | 16.80 | 17.98 | 16.63 | 17.61 | 2,992,932 | +1.30(+7.95%) |
Apr 01, 2009 | 15.85 | 16.42 | 15.45 | 16.32 | 3,384,318 | +0.23(+1.42%) |
Mar 31, 2009 | 16.27 | 16.58 | 15.91 | 16.09 | 3,043,387 | +0.01(+0.09%) |
Mar 30, 2009 | 16.94 | 16.94 | 15.88 | 16.07 | 2,801,721 | -2.23(-12.19%) |
Mar 26, 2009 | 17.67 | 18.39 | 17.51 | 18.31 | 3,478,735 | +0.79(+4.50%) |
Mar 25, 2009 | 18.29 | 18.77 | 16.81 | 17.52 | 6,222,094 | -0.56(-3.10%) |
Mar 24, 2009 | 17.88 | 18.67 | 17.70 | 18.08 | 2,629,651 | -0.12(-0.65%) |
Mar 23, 2009 | 17.51 | 18.23 | 17.50 | 18.20 | 2,239,150 | +1.68(+10.17%) |
Mar 20, 2009 | 17.39 | 17.58 | 16.32 | 16.52 | 1,973,658 | -0.87(-5.00%) |
Mar 19, 2009 | 17.79 | 18.14 | 17.31 | 17.39 | 2,625,556 | -0.18(-1.05%) |
Mar 18, 2009 | 16.74 | 17.87 | 16.44 | 17.57 | 2,522,118 | +0.60(+3.56%) |
Mar 17, 2009 | 16.00 | 17.05 | 15.88 | 16.97 | 4,656,629 | +0.99(+6.23%) |
Mar 16, 2009 | 15.81 | 16.62 | 15.69 | 15.97 | 3,145,902 | +0.36(+2.31%) |
Mar 13, 2009 | 15.96 | 16.10 | 15.39 | 15.61 | 0 | -0.28(-1.76%) |
Mar 12, 2009 | 14.92 | 15.91 | 14.68 | 15.89 | 2,409,052 | +0.91(+6.10%) |
Mar 11, 2009 | 14.75 | 15.16 | 14.58 | 14.98 | 3,447,033 | +0.26(+1.75%) |
Mar 10, 2009 | 13.83 | 14.90 | 13.74 | 14.72 | 3,910,391 | +1.21(+8.94%) |
Mar 09, 2009 | 13.19 | 13.84 | 13.19 | 13.51 | 3,225,366 | -0.04(-0.33%) |
Mar 06, 2009 | 13.36 | 13.74 | 13.09 | 13.56 | 0 | +0.49(+3.78%) |
Mar 05, 2009 | 13.46 | 13.93 | 12.89 | 13.06 | 3,615,452 | -1.47(-10.09%) |
Mar 04, 2009 | 14.15 | 14.78 | 13.76 | 14.53 | 3,675,548 | +0.72(+5.23%) |
Mar 02, 2009 | 14.45 | 14.56 | 13.62 | 13.81 | 3,822,415 | -1.00(-6.77%) |
Feb 27, 2009 | 14.92 | 15.47 | 14.79 | 14.81 | 0 | -0.46(-2.99%) |
Feb 26, 2009 | 15.79 | 15.97 | 15.07 | 15.26 | 3,103,308 | -0.35(-2.22%) |
Feb 25, 2009 | 15.79 | 16.02 | 15.22 | 15.61 | 2,654,832 | -0.35(-2.17%) |
Feb 24, 2009 | 15.46 | 16.08 | 15.21 | 15.96 | 2,473,211 | +0.57(+3.69%) |
Feb 23, 2009 | 16.34 | 16.56 | 15.34 | 15.39 | 2,822,813 | -0.87(-5.35%) |
Feb 20, 2009 | 15.91 | 16.58 | 15.50 | 16.26 | 0 | -0.01(-0.05%) |
Feb 19, 2009 | 17.05 | 17.15 | 16.16 | 16.27 | 2,916,210 | -0.64(-3.79%) |
Feb 18, 2009 | 16.84 | 17.13 | 16.32 | 16.91 | 4,468,776 | +0.04(+0.22%) |
Feb 17, 2009 | 17.04 | 17.35 | 16.72 | 16.87 | 5,226,547 | -0.88(-4.98%) |
Feb 13, 2009 | 17.85 | 18.41 | 17.59 | 17.75 | 2,240,624 | -0.20(-1.11%) |
Feb 12, 2009 | 17.68 | 18.07 | 17.25 | 17.95 | 5,147,211 | +0.00(+0.00%) |
Feb 11, 2009 | 17.88 | 18.25 | 17.53 | 17.95 | 3,382,177 | +0.13(+0.70%) |
Feb 10, 2009 | 18.48 | 18.71 | 17.62 | 17.83 | 4,131,658 | -0.88(-4.72%) |
Feb 09, 2009 | 19.26 | 19.57 | 18.68 | 18.71 | 2,927,952 | -0.53(-2.76%) |
Feb 06, 2009 | 18.34 | 19.40 | 18.34 | 19.24 | 2,605,563 | +0.73(+3.94%) |
Feb 05, 2009 | 17.91 | 18.93 | 17.68 | 18.51 | 2,595,475 | +0.46(+2.57%) |
Feb 04, 2009 | 18.07 | 18.54 | 17.89 | 18.05 | 4,365,405 | -0.14(-0.77%) |
Feb 03, 2009 | 17.22 | 18.60 | 16.85 | 18.19 | 7,730,501 | +1.13(+6.61%) |