Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 18.30 | 18.73 | 18.18 | 18.39 | 4,545,665 | -0.71(-3.72%) |
Apr 29, 2009 | 18.90 | 19.24 | 18.56 | 19.10 | 3,764,013 | +0.35(+1.87%) |
Apr 28, 2009 | 18.25 | 18.75 | 18.21 | 18.75 | 3,141,448 | -0.35(-1.83%) |
Apr 27, 2009 | 19.32 | 19.60 | 19.02 | 19.10 | 2,423,641 | -0.41(-2.10%) |
Apr 24, 2009 | 18.89 | 19.54 | 18.76 | 19.51 | 4,803,135 | +0.77(+4.11%) |
Apr 23, 2009 | 18.17 | 18.83 | 17.85 | 18.74 | 5,208,940 | +0.86(+4.81%) |
Apr 22, 2009 | 17.90 | 18.62 | 17.88 | 17.88 | 6,225,343 | +0.23(+1.30%) |
Apr 21, 2009 | 18.60 | 18.82 | 17.29 | 17.65 | 5,092,916 | -0.58(-3.18%) |
Apr 20, 2009 | 17.12 | 18.37 | 17.12 | 18.23 | 9,495,202 | +1.50(+8.97%) |
Apr 17, 2009 | 16.58 | 17.13 | 16.52 | 16.73 | 6,461,990 | -0.22(-1.30%) |
Apr 16, 2009 | 17.90 | 17.90 | 16.86 | 16.95 | 6,433,014 | -0.88(-4.94%) |
Apr 15, 2009 | 17.97 | 18.24 | 17.61 | 17.83 | 3,492,778 | -0.15(-0.83%) |
Apr 14, 2009 | 18.25 | 18.29 | 17.75 | 17.98 | 3,423,791 | -0.04(-0.22%) |
Apr 13, 2009 | 18.85 | 18.85 | 17.96 | 18.02 | 4,588,402 | -0.23(-1.26%) |
Apr 09, 2009 | 18.85 | 23.57 | 18.25 | 18.25 | 3,334,689 | -0.74(-3.90%) |
Apr 08, 2009 | 18.99 | 23.57 | 18.65 | 18.99 | 4,441,058 | +0.34(+1.82%) |
Apr 07, 2009 | 19.68 | 19.60 | 18.65 | 18.65 | 5,513,501 | -0.47(-2.46%) |
Apr 06, 2009 | 19.12 | 19.60 | 19.12 | 19.12 | 6,456,606 | -0.48(-2.45%) |
Apr 03, 2009 | 21.42 | 23.57 | 19.60 | 19.60 | 6,675,993 | -1.65(-7.76%) |
Apr 02, 2009 | 22.53 | 23.47 | 21.25 | 21.25 | 6,055,058 | -2.22(-9.46%) |
Apr 01, 2009 | 23.50 | 23.47 | 22.91 | 23.47 | 3,186,925 | +0.56(+2.44%) |
Mar 31, 2009 | 22.65 | 22.91 | 22.49 | 22.91 | 3,205,552 | +0.42(+1.87%) |
Mar 30, 2009 | 21.65 | 23.57 | 22.06 | 22.49 | 3,225,405 | -0.56(-2.43%) |
Mar 26, 2009 | 23.44 | 23.57 | 23.05 | 23.05 | 4,689,508 | -0.42(-1.79%) |
Mar 25, 2009 | 22.75 | 23.47 | 22.63 | 23.47 | 5,266,774 | +0.84(+3.71%) |
Mar 24, 2009 | 21.60 | 22.63 | 22.30 | 22.63 | 6,726,892 | +0.33(+1.48%) |
Mar 23, 2009 | 21.95 | 22.30 | 22.28 | 22.30 | 3,199,450 | -0.84(-3.63%) |
Mar 19, 2009 | 23.14 | 23.14 | 23.14 | 23.14 | 6,402,584 | +1.26(+5.76%) |
Mar 18, 2009 | 21.54 | 21.88 | 19.88 | 21.88 | 7,530,010 | +2.00(+10.06%) |
Mar 17, 2009 | 20.29 | 20.22 | 19.87 | 19.88 | 3,760,393 | -0.34(-1.68%) |
Mar 16, 2009 | 20.00 | 20.45 | 19.67 | 20.22 | 3,153,439 | -0.08(-0.39%) |
Mar 13, 2009 | 20.00 | 20.45 | 19.60 | 20.30 | 3,257,590 | +0.48(+2.42%) |
Mar 12, 2009 | 20.01 | 20.30 | 19.32 | 19.82 | 4,940,985 | +0.10(+0.51%) |
Mar 11, 2009 | 18.74 | 19.88 | 18.52 | 19.72 | 5,535,962 | +1.29(+7.00%) |
Mar 10, 2009 | 20.05 | 20.15 | 18.40 | 18.43 | 7,474,340 | -1.90(-9.35%) |
Mar 09, 2009 | 21.27 | 21.59 | 20.06 | 20.33 | 3,928,044 | -1.02(-4.78%) |
Mar 06, 2009 | 21.60 | 22.22 | 21.13 | 21.35 | 4,336,887 | -0.20(-0.93%) |
Mar 05, 2009 | 20.01 | 21.68 | 20.00 | 21.55 | 5,732,629 | +1.75(+8.84%) |
Mar 04, 2009 | 21.00 | 21.10 | 19.60 | 19.80 | 5,354,499 | +0.20(+1.02%) |
Mar 02, 2009 | 20.55 | 20.75 | 18.90 | 19.60 | 7,593,676 | -0.52(-2.58%) |
Feb 27, 2009 | 21.75 | 21.76 | 19.20 | 20.12 | 8,261,477 | -0.87(-4.14%) |
Feb 26, 2009 | 20.00 | 21.00 | 19.64 | 20.99 | 4,796,429 | +0.71(+3.50%) |
Feb 25, 2009 | 20.80 | 21.86 | 20.14 | 20.28 | 6,160,998 | -0.61(-2.92%) |
Feb 24, 2009 | 22.69 | 22.98 | 20.79 | 20.89 | 5,522,976 | -2.02(-8.82%) |
Feb 23, 2009 | 22.92 | 23.85 | 22.68 | 22.91 | 4,544,884 | -0.83(-3.50%) |
Feb 20, 2009 | 23.88 | 23.96 | 22.90 | 23.74 | 5,497,976 | +0.87(+3.80%) |
Feb 19, 2009 | 23.50 | 24.03 | 22.46 | 22.87 | 4,650,780 | -1.56(-6.39%) |
Feb 18, 2009 | 24.21 | 24.70 | 23.06 | 24.43 | 4,807,482 | +0.04(+0.16%) |
Feb 17, 2009 | 24.50 | 24.78 | 24.06 | 24.39 | 6,221,234 | +1.07(+4.59%) |
Feb 13, 2009 | 23.76 | 23.76 | 23.00 | 23.32 | 2,871,724 | -0.58(-2.43%) |
Feb 12, 2009 | 23.78 | 24.25 | 23.41 | 23.90 | 5,160,811 | +0.12(+0.50%) |
Feb 11, 2009 | 22.47 | 24.08 | 22.32 | 23.78 | 8,271,663 | +1.73(+7.85%) |
Feb 10, 2009 | 22.50 | 22.74 | 21.80 | 22.05 | 5,468,154 | +0.14(+0.64%) |
Feb 09, 2009 | 22.11 | 22.61 | 21.70 | 21.91 | 4,496,485 | -0.79(-3.48%) |
Feb 06, 2009 | 21.90 | 23.00 | 21.90 | 22.70 | 9,350,103 | +0.46(+2.07%) |
Feb 05, 2009 | 21.95 | 22.30 | 21.67 | 22.24 | 4,338,498 | +0.75(+3.49%) |
Feb 04, 2009 | 21.38 | 21.80 | 21.21 | 21.49 | 5,262,130 | +0.47(+2.24%) |
Feb 03, 2009 | 21.36 | 21.64 | 20.68 | 21.02 | 4,536,508 | -0.33(-1.55%) |