Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 23.65 | 24.78 | 23.65 | 24.11 | 1,729,149 | +0.65(+2.77%) |
Apr 29, 2009 | 23.31 | 23.52 | 22.92 | 23.46 | 2,680,959 | +0.25(+1.09%) |
Apr 28, 2009 | 22.89 | 23.75 | 22.86 | 23.21 | 1,351,253 | -0.11(-0.46%) |
Apr 27, 2009 | 24.26 | 24.56 | 22.99 | 23.32 | 2,203,151 | -1.65(-6.60%) |
Apr 24, 2009 | 23.38 | 25.17 | 23.04 | 24.96 | 2,527,273 | +1.62(+6.93%) |
Apr 23, 2009 | 22.38 | 23.34 | 21.56 | 23.34 | 2,570,858 | +0.75(+3.30%) |
Apr 22, 2009 | 21.93 | 23.80 | 21.91 | 22.60 | 3,369,154 | +0.28(+1.26%) |
Apr 21, 2009 | 20.13 | 22.32 | 20.09 | 22.32 | 3,436,388 | +1.98(+9.72%) |
Apr 20, 2009 | 21.13 | 21.72 | 20.25 | 20.34 | 2,491,790 | -1.60(-7.29%) |
Apr 17, 2009 | 21.81 | 22.29 | 21.52 | 21.94 | 1,794,107 | -0.06(-0.26%) |
Apr 16, 2009 | 22.03 | 22.39 | 20.83 | 22.00 | 1,975,911 | +0.15(+0.67%) |
Apr 15, 2009 | 20.69 | 21.85 | 20.35 | 21.85 | 2,735,387 | +1.27(+6.17%) |
Apr 14, 2009 | 21.14 | 21.79 | 20.51 | 20.58 | 3,117,588 | -0.99(-4.58%) |
Apr 13, 2009 | 21.32 | 21.81 | 20.62 | 21.57 | 2,312,632 | +0.12(+0.54%) |
Apr 09, 2009 | 19.93 | 21.47 | 19.62 | 21.45 | 3,107,361 | +2.35(+12.33%) |
Apr 08, 2009 | 18.73 | 19.24 | 18.52 | 19.10 | 1,727,179 | +0.68(+3.68%) |
Apr 07, 2009 | 18.13 | 18.60 | 17.88 | 18.42 | 2,928,010 | -0.01(-0.05%) |
Apr 06, 2009 | 18.42 | 18.82 | 17.85 | 18.43 | 1,420,344 | -0.33(-1.76%) |
Apr 03, 2009 | 18.14 | 18.76 | 17.55 | 18.76 | 2,985,822 | +0.60(+3.31%) |
Apr 02, 2009 | 17.00 | 18.33 | 15.83 | 18.16 | 3,152,344 | +1.55(+9.33%) |
Apr 01, 2009 | 15.86 | 16.75 | 15.59 | 16.61 | 2,047,783 | +0.39(+2.39%) |
Mar 31, 2009 | 16.03 | 16.32 | 15.60 | 16.22 | 2,539,088 | +0.47(+2.95%) |
Mar 30, 2009 | 16.01 | 16.23 | 15.69 | 15.76 | 2,698,796 | -0.76(-4.58%) |
Mar 26, 2009 | 16.15 | 16.55 | 15.82 | 16.51 | 2,891,756 | +0.43(+2.65%) |
Mar 25, 2009 | 15.13 | 16.14 | 15.13 | 16.09 | 3,206,818 | +1.10(+7.30%) |
Mar 24, 2009 | 15.46 | 15.67 | 14.89 | 14.99 | 2,834,601 | -0.87(-5.50%) |
Mar 23, 2009 | 15.10 | 15.89 | 15.04 | 15.86 | 3,668,971 | +1.72(+12.20%) |
Mar 20, 2009 | 15.11 | 15.25 | 14.08 | 14.14 | 2,724,581 | -1.37(-8.83%) |
Mar 19, 2009 | 15.73 | 15.83 | 14.93 | 15.51 | 2,843,463 | +0.16(+1.03%) |
Mar 18, 2009 | 14.98 | 15.45 | 14.96 | 15.35 | 7,356,316 | +0.14(+0.89%) |
Mar 17, 2009 | 14.88 | 15.25 | 14.60 | 15.21 | 3,918,582 | +0.25(+1.68%) |
Mar 16, 2009 | 15.52 | 16.13 | 14.88 | 14.96 | 2,991,456 | -0.53(-3.44%) |
Mar 13, 2009 | 15.24 | 15.69 | 15.03 | 15.50 | 0 | +0.14(+0.88%) |
Mar 12, 2009 | 15.05 | 15.46 | 14.88 | 15.36 | 3,186,363 | +0.25(+1.67%) |
Mar 11, 2009 | 15.41 | 15.48 | 14.90 | 15.11 | 2,096,647 | -0.22(-1.45%) |
Mar 10, 2009 | 15.16 | 15.41 | 14.79 | 15.33 | 3,731,683 | +0.49(+3.33%) |
Mar 09, 2009 | 15.08 | 15.35 | 14.54 | 14.84 | 1,461,179 | -0.35(-2.30%) |
Mar 06, 2009 | 15.21 | 15.51 | 14.38 | 15.19 | 0 | -0.16(-1.07%) |
Mar 05, 2009 | 15.75 | 15.94 | 15.14 | 15.35 | 2,246,574 | -0.67(-4.17%) |
Mar 04, 2009 | 16.07 | 16.36 | 15.77 | 16.02 | 2,083,856 | -0.15(-0.90%) |
Mar 02, 2009 | 17.83 | 17.92 | 16.10 | 16.16 | 3,734,763 | -1.66(-9.30%) |
Feb 27, 2009 | 18.89 | 19.13 | 17.78 | 17.82 | 0 | -1.32(-6.89%) |
Feb 26, 2009 | 19.89 | 20.40 | 19.06 | 19.14 | 1,741,222 | -0.72(-3.61%) |
Feb 25, 2009 | 20.32 | 20.81 | 19.84 | 19.86 | 1,448,568 | -0.84(-4.07%) |
Feb 24, 2009 | 20.83 | 20.87 | 19.41 | 20.70 | 2,623,856 | +0.44(+2.15%) |
Feb 23, 2009 | 21.23 | 21.59 | 20.10 | 20.26 | 2,355,627 | -0.80(-3.82%) |
Feb 20, 2009 | 19.99 | 21.37 | 19.81 | 21.07 | 0 | +0.62(+3.03%) |
Feb 19, 2009 | 22.19 | 22.28 | 20.20 | 20.45 | 1,837,885 | -1.15(-5.34%) |
Feb 18, 2009 | 22.32 | 22.47 | 21.22 | 21.60 | 1,382,674 | -0.25(-1.15%) |
Feb 17, 2009 | 21.30 | 23.69 | 21.30 | 21.85 | 1,735,727 | -0.90(-3.96%) |
Feb 13, 2009 | 22.87 | 23.47 | 22.19 | 22.75 | 1,517,940 | -0.27(-1.18%) |
Feb 12, 2009 | 22.01 | 23.22 | 21.76 | 23.02 | 2,246,394 | +0.54(+2.41%) |
Feb 11, 2009 | 20.83 | 22.66 | 20.83 | 22.48 | 2,756,790 | +1.63(+7.81%) |
Feb 10, 2009 | 22.19 | 22.67 | 20.76 | 20.85 | 1,845,521 | -1.42(-6.39%) |
Feb 09, 2009 | 22.27 | 22.45 | 21.92 | 22.28 | 986,452 | -0.01(-0.04%) |
Feb 06, 2009 | 21.77 | 22.47 | 21.42 | 22.29 | 2,037,645 | +0.69(+3.19%) |
Feb 05, 2009 | 22.09 | 22.22 | 21.44 | 21.60 | 1,703,655 | -0.43(-1.94%) |
Feb 04, 2009 | 22.53 | 22.68 | 21.87 | 22.03 | 1,289,306 | -0.50(-2.24%) |
Feb 03, 2009 | 23.01 | 23.04 | 22.22 | 22.53 | 1,875,401 | -0.40(-1.73%) |