Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 24.90 | 25.12 | 24.66 | 24.73 | 2,246,387 | +0.08(+0.31%) |
Apr 29, 2009 | 24.38 | 24.75 | 24.14 | 24.66 | 1,605,971 | +0.42(+1.75%) |
Apr 28, 2009 | 24.33 | 24.43 | 24.08 | 24.23 | 1,717,933 | -0.32(-1.31%) |
Apr 27, 2009 | 24.22 | 24.78 | 24.13 | 24.56 | 2,627,021 | +0.12(+0.49%) |
Apr 24, 2009 | 24.43 | 24.62 | 23.99 | 24.44 | 2,979,717 | +0.28(+1.16%) |
Apr 23, 2009 | 23.78 | 24.49 | 22.90 | 24.16 | 3,663,550 | +1.80(+8.04%) |
Apr 22, 2009 | 22.25 | 22.85 | 22.15 | 22.36 | 3,471,722 | -0.16(-0.72%) |
Apr 21, 2009 | 22.04 | 22.53 | 22.04 | 22.52 | 2,674,848 | +0.32(+1.45%) |
Apr 20, 2009 | 22.71 | 23.11 | 22.05 | 22.20 | 3,059,800 | -0.95(-4.10%) |
Apr 17, 2009 | 23.55 | 23.66 | 22.95 | 23.15 | 2,292,312 | -0.27(-1.16%) |
Apr 16, 2009 | 23.03 | 23.51 | 22.66 | 23.42 | 1,636,950 | +0.53(+2.30%) |
Apr 15, 2009 | 22.56 | 22.90 | 22.30 | 22.89 | 1,339,692 | +0.20(+0.90%) |
Apr 14, 2009 | 22.93 | 23.18 | 22.66 | 22.69 | 1,760,564 | -0.56(-2.41%) |
Apr 13, 2009 | 22.60 | 23.33 | 22.47 | 23.25 | 1,722,691 | +0.43(+1.90%) |
Apr 09, 2009 | 22.98 | 22.98 | 22.07 | 22.82 | 2,704,473 | +0.92(+4.18%) |
Apr 08, 2009 | 21.71 | 21.95 | 21.34 | 21.90 | 1,349,905 | +0.33(+1.53%) |
Apr 07, 2009 | 22.03 | 22.28 | 21.47 | 21.57 | 1,774,327 | -0.85(-3.78%) |
Apr 06, 2009 | 22.31 | 22.61 | 22.12 | 22.42 | 1,684,629 | -0.16(-0.71%) |
Apr 03, 2009 | 22.20 | 22.58 | 22.03 | 22.58 | 2,048,865 | +0.42(+1.91%) |
Apr 02, 2009 | 21.43 | 22.49 | 21.20 | 22.15 | 2,897,432 | +0.94(+4.44%) |
Apr 01, 2009 | 20.57 | 21.35 | 20.36 | 21.21 | 2,392,302 | +0.48(+2.29%) |
Mar 31, 2009 | 20.53 | 21.01 | 20.39 | 20.74 | 2,223,908 | +0.32(+1.58%) |
Mar 30, 2009 | 20.63 | 20.73 | 20.27 | 20.42 | 1,852,458 | -0.81(-3.84%) |
Mar 26, 2009 | 20.54 | 21.37 | 20.47 | 21.23 | 2,208,668 | +0.88(+4.34%) |
Mar 25, 2009 | 20.13 | 20.74 | 19.83 | 20.35 | 1,855,261 | +0.35(+1.74%) |
Mar 24, 2009 | 19.97 | 20.36 | 19.93 | 20.00 | 1,705,767 | -0.45(-2.20%) |
Mar 23, 2009 | 19.70 | 20.49 | 19.69 | 20.45 | 2,673,053 | +1.50(+7.92%) |
Mar 20, 2009 | 19.22 | 19.63 | 18.91 | 18.95 | 2,083,445 | -0.16(-0.84%) |
Mar 19, 2009 | 19.22 | 19.38 | 18.92 | 19.11 | 3,028,220 | +0.07(+0.37%) |
Mar 18, 2009 | 18.30 | 19.22 | 18.29 | 19.04 | 2,286,255 | +0.45(+2.40%) |
Mar 17, 2009 | 17.98 | 18.59 | 17.98 | 18.59 | 1,358,037 | +0.50(+2.77%) |
Mar 16, 2009 | 18.44 | 18.51 | 18.05 | 18.09 | 2,334,798 | -0.09(-0.51%) |
Mar 13, 2009 | 18.07 | 18.19 | 17.71 | 18.19 | 0 | +0.25(+1.37%) |
Mar 12, 2009 | 17.56 | 18.00 | 17.20 | 17.94 | 2,337,512 | +0.38(+2.17%) |
Mar 11, 2009 | 17.59 | 17.89 | 17.24 | 17.56 | 2,087,614 | -0.03(-0.15%) |
Mar 10, 2009 | 17.15 | 17.62 | 16.79 | 17.58 | 2,442,401 | +0.80(+4.75%) |
Mar 09, 2009 | 16.98 | 17.20 | 16.65 | 16.79 | 1,546,303 | -0.36(-2.08%) |
Mar 06, 2009 | 17.71 | 17.85 | 16.79 | 17.14 | 0 | -0.42(-2.41%) |
Mar 05, 2009 | 18.15 | 18.61 | 17.40 | 17.57 | 2,770,952 | -1.17(-6.25%) |
Mar 04, 2009 | 18.16 | 18.95 | 18.14 | 18.74 | 2,937,721 | +1.26(+7.18%) |
Mar 02, 2009 | 17.84 | 18.13 | 17.46 | 17.48 | 2,891,107 | -0.75(-4.14%) |
Feb 27, 2009 | 18.21 | 18.68 | 18.07 | 18.24 | 0 | -0.25(-1.33%) |
Feb 26, 2009 | 19.02 | 19.02 | 18.35 | 18.48 | 2,773,817 | -0.26(-1.40%) |
Feb 25, 2009 | 18.37 | 19.13 | 18.14 | 18.75 | 3,157,177 | +0.17(+0.91%) |
Feb 24, 2009 | 17.90 | 18.64 | 17.74 | 18.58 | 2,450,101 | +0.84(+4.73%) |
Feb 23, 2009 | 18.32 | 18.51 | 17.69 | 17.74 | 2,215,610 | -0.36(-1.97%) |
Feb 20, 2009 | 18.47 | 18.49 | 17.82 | 18.09 | 0 | -0.63(-3.35%) |
Feb 19, 2009 | 19.08 | 19.40 | 18.66 | 18.72 | 1,664,121 | -0.15(-0.81%) |
Feb 18, 2009 | 19.15 | 19.33 | 18.81 | 18.87 | 1,533,460 | -0.16(-0.85%) |
Feb 17, 2009 | 18.91 | 19.76 | 18.78 | 19.03 | 1,877,779 | -0.64(-3.28%) |
Feb 13, 2009 | 19.97 | 20.17 | 19.66 | 19.68 | 1,529,606 | -0.42(-2.11%) |
Feb 12, 2009 | 19.72 | 20.15 | 19.51 | 20.10 | 1,961,488 | +0.06(+0.30%) |
Feb 11, 2009 | 20.08 | 20.24 | 19.83 | 20.04 | 1,341,439 | +0.05(+0.25%) |
Feb 10, 2009 | 20.67 | 21.00 | 19.89 | 19.99 | 2,307,230 | -0.87(-4.15%) |
Feb 09, 2009 | 20.78 | 21.45 | 20.67 | 20.86 | 1,960,922 | +0.03(+0.16%) |
Feb 06, 2009 | 21.41 | 21.48 | 20.48 | 20.82 | 3,478,836 | -0.61(-2.85%) |
Feb 05, 2009 | 20.87 | 23.16 | 20.71 | 21.43 | 3,765,194 | +0.08(+0.36%) |
Feb 04, 2009 | 21.36 | 21.65 | 21.04 | 21.36 | 1,468,499 | +0.14(+0.68%) |
Feb 03, 2009 | 20.95 | 21.33 | 20.64 | 21.21 | 1,629,822 | +0.29(+1.38%) |