Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 21.54 | 21.80 | 21.34 | 21.41 | 1,946,507 | +0.71(+3.42%) |
Apr 29, 2009 | 20.18 | 20.91 | 20.18 | 20.70 | 1,840,908 | +0.34(+1.66%) |
Apr 28, 2009 | 19.91 | 20.42 | 19.90 | 20.36 | 1,767,412 | -0.01(-0.04%) |
Apr 27, 2009 | 20.36 | 20.72 | 20.24 | 20.37 | 808,410 | -0.49(-2.33%) |
Apr 24, 2009 | 20.60 | 21.07 | 20.41 | 20.86 | 1,932,467 | +0.08(+0.39%) |
Apr 23, 2009 | 20.89 | 20.89 | 20.46 | 20.77 | 2,049,104 | -0.10(-0.49%) |
Apr 22, 2009 | 20.37 | 21.23 | 20.26 | 20.88 | 2,101,820 | +0.07(+0.35%) |
Apr 21, 2009 | 20.27 | 20.86 | 20.21 | 20.80 | 3,276,265 | +0.18(+0.86%) |
Apr 20, 2009 | 21.11 | 21.11 | 20.51 | 20.63 | 1,072,470 | -0.37(-1.75%) |
Apr 17, 2009 | 20.99 | 21.12 | 20.73 | 21.00 | 836,467 | +0.49(+2.41%) |
Apr 16, 2009 | 20.27 | 20.60 | 20.19 | 20.50 | 868,363 | -0.05(-0.25%) |
Apr 15, 2009 | 20.19 | 20.55 | 20.16 | 20.55 | 931,727 | +0.46(+2.27%) |
Apr 14, 2009 | 20.00 | 20.49 | 20.00 | 20.10 | 1,433,280 | -0.85(-4.05%) |
Apr 13, 2009 | 20.74 | 21.15 | 20.55 | 20.94 | 858,950 | +0.05(+0.25%) |
Apr 09, 2009 | 20.73 | 20.89 | 20.61 | 20.89 | 976,302 | +0.47(+2.31%) |
Apr 08, 2009 | 20.25 | 20.66 | 20.22 | 20.42 | 1,686,297 | +0.35(+1.73%) |
Apr 07, 2009 | 20.27 | 20.31 | 19.90 | 20.07 | 2,232,994 | +0.02(+0.11%) |
Apr 06, 2009 | 20.13 | 20.13 | 19.78 | 20.05 | 2,375,286 | -0.55(-2.65%) |
Apr 03, 2009 | 20.52 | 20.87 | 20.41 | 20.60 | 1,579,589 | -0.28(-1.34%) |
Apr 02, 2009 | 20.13 | 21.06 | 20.11 | 20.88 | 2,454,668 | +1.80(+9.42%) |
Apr 01, 2009 | 18.34 | 19.16 | 18.29 | 19.08 | 3,659,688 | +1.62(+9.28%) |
Mar 31, 2009 | 17.84 | 17.84 | 17.36 | 17.46 | 1,693,827 | +0.23(+1.33%) |
Mar 30, 2009 | 17.61 | 17.61 | 17.06 | 17.23 | 1,487,848 | -0.90(-4.96%) |
Mar 26, 2009 | 17.78 | 18.21 | 17.67 | 18.13 | 1,521,726 | +0.39(+2.20%) |
Mar 25, 2009 | 17.40 | 17.92 | 17.39 | 17.74 | 1,984,118 | +0.66(+3.84%) |
Mar 24, 2009 | 17.55 | 17.55 | 17.05 | 17.08 | 2,182,099 | -0.76(-4.25%) |
Mar 23, 2009 | 17.54 | 17.84 | 17.53 | 17.84 | 1,543,052 | +0.99(+5.86%) |
Mar 20, 2009 | 17.13 | 17.25 | 16.74 | 16.86 | 947,834 | -0.37(-2.14%) |
Mar 19, 2009 | 17.40 | 17.64 | 17.22 | 17.22 | 1,598,432 | -0.49(-2.79%) |
Mar 18, 2009 | 17.03 | 17.91 | 16.95 | 17.72 | 2,168,447 | +0.11(+0.63%) |
Mar 17, 2009 | 17.12 | 17.61 | 16.93 | 17.61 | 1,310,852 | +0.63(+3.69%) |
Mar 16, 2009 | 17.20 | 17.40 | 16.97 | 16.98 | 908,398 | +0.01(+0.09%) |
Mar 13, 2009 | 16.83 | 17.01 | 16.64 | 16.97 | 0 | +0.76(+4.68%) |
Mar 12, 2009 | 15.98 | 16.29 | 15.68 | 16.21 | 2,155,763 | -0.35(-2.14%) |
Mar 11, 2009 | 16.52 | 16.87 | 16.41 | 16.56 | 2,570,701 | +0.45(+2.79%) |
Mar 10, 2009 | 15.56 | 16.27 | 15.56 | 16.11 | 2,430,160 | +0.68(+4.39%) |
Mar 09, 2009 | 15.72 | 15.79 | 15.26 | 15.43 | 1,810,481 | -0.51(-3.19%) |
Mar 06, 2009 | 16.00 | 16.33 | 15.49 | 15.94 | 0 | -0.20(-1.23%) |
Mar 05, 2009 | 16.65 | 16.79 | 15.99 | 16.14 | 2,826,887 | -0.49(-2.92%) |
Mar 04, 2009 | 16.58 | 16.87 | 16.28 | 16.63 | 2,516,103 | -0.19(-1.14%) |
Mar 02, 2009 | 17.11 | 17.37 | 16.66 | 16.82 | 3,291,390 | -0.59(-3.39%) |
Feb 27, 2009 | 17.44 | 17.58 | 17.27 | 17.41 | 0 | -0.46(-2.56%) |
Feb 26, 2009 | 18.37 | 18.42 | 17.72 | 17.86 | 2,134,955 | -0.21(-1.14%) |
Feb 25, 2009 | 18.09 | 18.37 | 17.80 | 18.07 | 3,004,255 | +0.55(+3.11%) |
Feb 24, 2009 | 16.87 | 17.61 | 16.83 | 17.53 | 2,638,779 | +1.33(+8.19%) |
Feb 23, 2009 | 17.01 | 17.02 | 16.17 | 16.20 | 1,968,020 | -1.12(-6.47%) |
Feb 20, 2009 | 17.22 | 17.53 | 17.00 | 17.32 | 2,165,317 | -0.37(-2.08%) |
Feb 19, 2009 | 18.10 | 18.21 | 17.56 | 17.69 | 2,654,538 | -0.19(-1.07%) |
Feb 18, 2009 | 17.97 | 18.01 | 17.69 | 17.88 | 2,658,158 | +0.66(+3.85%) |
Feb 17, 2009 | 17.61 | 17.61 | 17.08 | 17.22 | 2,176,763 | -0.48(-2.71%) |
Feb 13, 2009 | 17.75 | 18.01 | 17.65 | 17.69 | 1,285,650 | -0.32(-1.76%) |
Feb 12, 2009 | 17.83 | 18.03 | 17.46 | 18.01 | 2,212,061 | +0.28(+1.58%) |
Feb 11, 2009 | 17.70 | 17.99 | 17.52 | 17.73 | 1,782,785 | +0.08(+0.46%) |
Feb 10, 2009 | 18.42 | 18.42 | 17.60 | 17.65 | 1,732,399 | -0.94(-5.03%) |
Feb 09, 2009 | 18.41 | 18.84 | 18.25 | 18.59 | 1,520,252 | +0.00(+0.00%) |
Feb 06, 2009 | 18.09 | 18.65 | 18.09 | 18.59 | 3,072,625 | +0.75(+4.21%) |
Feb 05, 2009 | 17.71 | 18.01 | 17.46 | 17.83 | 3,015,935 | -0.01(-0.08%) |
Feb 04, 2009 | 18.05 | 18.37 | 17.75 | 17.85 | 2,125,501 | +0.60(+3.50%) |
Feb 03, 2009 | 16.85 | 17.37 | 16.85 | 17.25 | 1,676,895 | +0.51(+3.04%) |