Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 21.69 | 21.95 | 21.49 | 21.55 | 1,933,473 | +0.71(+3.42%) |
Apr 29, 2009 | 20.32 | 21.05 | 20.32 | 20.84 | 1,828,581 | +0.34(+1.66%) |
Apr 28, 2009 | 20.05 | 20.56 | 20.03 | 20.50 | 1,755,577 | -0.01(-0.04%) |
Apr 27, 2009 | 20.50 | 20.86 | 20.38 | 20.51 | 802,996 | -0.49(-2.33%) |
Apr 24, 2009 | 20.74 | 21.21 | 20.54 | 21.00 | 1,919,527 | +0.08(+0.39%) |
Apr 23, 2009 | 21.03 | 21.03 | 20.60 | 20.91 | 2,035,382 | -0.10(-0.49%) |
Apr 22, 2009 | 20.51 | 21.37 | 20.40 | 21.02 | 2,087,746 | +0.07(+0.35%) |
Apr 21, 2009 | 20.40 | 21.00 | 20.35 | 20.94 | 3,254,327 | +0.18(+0.86%) |
Apr 20, 2009 | 21.26 | 21.26 | 20.65 | 20.77 | 1,065,288 | -0.37(-1.75%) |
Apr 17, 2009 | 21.13 | 21.26 | 20.87 | 21.14 | 830,866 | +0.50(+2.41%) |
Apr 16, 2009 | 20.40 | 20.74 | 20.33 | 20.64 | 862,548 | -0.05(-0.25%) |
Apr 15, 2009 | 20.33 | 20.69 | 20.30 | 20.69 | 925,488 | +0.46(+2.27%) |
Apr 14, 2009 | 20.14 | 20.63 | 20.14 | 20.23 | 1,423,682 | -0.85(-4.05%) |
Apr 13, 2009 | 20.88 | 21.29 | 20.68 | 21.08 | 853,199 | +0.05(+0.25%) |
Apr 09, 2009 | 20.87 | 21.03 | 20.75 | 21.03 | 969,765 | +0.47(+2.31%) |
Apr 08, 2009 | 20.39 | 20.80 | 20.36 | 20.56 | 1,675,005 | +0.35(+1.72%) |
Apr 07, 2009 | 20.41 | 20.45 | 20.03 | 20.21 | 2,218,041 | +0.02(+0.11%) |
Apr 06, 2009 | 20.26 | 20.26 | 19.91 | 20.19 | 2,359,381 | -0.55(-2.65%) |
Apr 03, 2009 | 20.65 | 21.01 | 20.55 | 20.74 | 1,569,012 | -0.28(-1.34%) |
Apr 02, 2009 | 20.26 | 21.20 | 20.25 | 21.02 | 2,438,231 | +1.81(+9.42%) |
Apr 01, 2009 | 18.46 | 19.29 | 18.41 | 19.21 | 3,635,182 | +1.63(+9.28%) |
Mar 31, 2009 | 17.96 | 17.96 | 17.48 | 17.58 | 1,682,485 | +0.23(+1.33%) |
Mar 30, 2009 | 17.73 | 17.73 | 17.18 | 17.35 | 1,477,885 | -0.90(-4.96%) |
Mar 26, 2009 | 17.90 | 18.33 | 17.79 | 18.25 | 1,511,536 | +0.39(+2.20%) |
Mar 25, 2009 | 17.52 | 18.04 | 17.51 | 17.86 | 1,970,832 | +0.66(+3.84%) |
Mar 24, 2009 | 17.67 | 17.67 | 17.17 | 17.20 | 2,167,487 | -0.76(-4.25%) |
Mar 23, 2009 | 17.66 | 17.96 | 17.65 | 17.96 | 1,532,719 | +0.99(+5.86%) |
Mar 20, 2009 | 17.24 | 17.37 | 16.86 | 16.97 | 941,487 | -0.37(-2.14%) |
Mar 19, 2009 | 17.52 | 17.75 | 17.34 | 17.34 | 1,587,728 | -0.50(-2.79%) |
Mar 18, 2009 | 17.15 | 18.03 | 17.07 | 17.84 | 2,153,927 | +0.11(+0.63%) |
Mar 17, 2009 | 17.24 | 17.73 | 17.04 | 17.73 | 1,302,075 | +0.63(+3.69%) |
Mar 16, 2009 | 17.32 | 17.52 | 17.08 | 17.09 | 902,316 | +0.01(+0.09%) |
Mar 13, 2009 | 16.94 | 17.12 | 16.75 | 17.08 | 0 | +0.76(+4.68%) |
Mar 12, 2009 | 16.09 | 16.40 | 15.78 | 16.32 | 2,141,328 | -0.36(-2.14%) |
Mar 11, 2009 | 16.63 | 16.98 | 16.52 | 16.67 | 2,553,487 | +0.45(+2.79%) |
Mar 10, 2009 | 15.66 | 16.38 | 15.66 | 16.22 | 2,413,887 | +0.68(+4.39%) |
Mar 09, 2009 | 15.83 | 15.90 | 15.37 | 15.54 | 1,798,358 | -0.51(-3.19%) |
Mar 06, 2009 | 16.11 | 16.44 | 15.60 | 16.05 | 0 | -0.20(-1.23%) |
Mar 05, 2009 | 16.76 | 16.90 | 16.10 | 16.25 | 2,807,958 | -0.49(-2.92%) |
Mar 04, 2009 | 16.69 | 16.98 | 16.39 | 16.74 | 2,499,255 | -0.19(-1.14%) |
Mar 02, 2009 | 17.22 | 17.49 | 16.77 | 16.93 | 3,269,350 | -0.59(-3.39%) |
Feb 27, 2009 | 17.56 | 17.70 | 17.38 | 17.52 | 0 | -0.46(-2.56%) |
Feb 26, 2009 | 18.50 | 18.54 | 17.84 | 17.98 | 2,120,659 | -0.21(-1.14%) |
Feb 25, 2009 | 18.21 | 18.50 | 17.92 | 18.19 | 2,984,138 | +0.55(+3.11%) |
Feb 24, 2009 | 16.98 | 17.73 | 16.94 | 17.64 | 2,621,109 | +1.34(+8.19%) |
Feb 23, 2009 | 17.12 | 17.13 | 16.28 | 16.31 | 1,954,842 | -1.13(-6.47%) |
Feb 20, 2009 | 17.33 | 17.64 | 17.12 | 17.44 | 2,150,817 | -0.37(-2.08%) |
Feb 19, 2009 | 18.22 | 18.33 | 17.67 | 17.81 | 2,636,762 | -0.19(-1.07%) |
Feb 18, 2009 | 18.10 | 18.13 | 17.81 | 18.00 | 2,640,359 | +0.67(+3.85%) |
Feb 17, 2009 | 17.73 | 17.73 | 17.20 | 17.33 | 2,162,187 | -0.48(-2.71%) |
Feb 13, 2009 | 17.87 | 18.13 | 17.77 | 17.81 | 1,277,041 | -0.32(-1.76%) |
Feb 12, 2009 | 17.95 | 18.15 | 17.58 | 18.13 | 2,197,248 | +0.28(+1.58%) |
Feb 11, 2009 | 17.82 | 18.11 | 17.64 | 17.85 | 1,770,847 | +0.08(+0.46%) |
Feb 10, 2009 | 18.54 | 18.54 | 17.72 | 17.77 | 1,720,798 | -0.94(-5.03%) |
Feb 09, 2009 | 18.53 | 18.97 | 18.37 | 18.71 | 1,510,072 | +0.00(+0.00%) |
Feb 06, 2009 | 18.21 | 18.78 | 18.21 | 18.71 | 3,052,051 | +0.76(+4.21%) |
Feb 05, 2009 | 17.83 | 18.13 | 17.58 | 17.96 | 2,995,740 | -0.01(-0.08%) |
Feb 04, 2009 | 18.17 | 18.49 | 17.87 | 17.97 | 2,111,268 | +0.61(+3.50%) |
Feb 03, 2009 | 16.96 | 17.49 | 16.96 | 17.36 | 1,665,666 | +0.51(+3.04%) |