Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 22.81 | 24.05 | 21.93 | 22.08 | 2,211,530 | -1.06(-4.58%) |
Apr 29, 2009 | 21.66 | 23.46 | 21.64 | 23.14 | 2,356,144 | +1.75(+8.17%) |
Apr 28, 2009 | 21.62 | 21.62 | 21.07 | 21.39 | 2,168,545 | -0.23(-1.08%) |
Apr 27, 2009 | 22.54 | 22.54 | 21.33 | 21.63 | 2,506,168 | -1.97(-8.36%) |
Apr 24, 2009 | 23.74 | 24.05 | 23.41 | 23.60 | 844,827 | +0.01(+0.03%) |
Apr 23, 2009 | 23.03 | 23.59 | 22.98 | 23.59 | 991,417 | +0.53(+2.30%) |
Apr 22, 2009 | 22.52 | 23.41 | 22.52 | 23.06 | 918,215 | +0.37(+1.61%) |
Apr 21, 2009 | 21.92 | 23.00 | 21.77 | 22.70 | 1,045,987 | +0.77(+3.52%) |
Apr 20, 2009 | 22.16 | 22.22 | 21.74 | 21.92 | 833,060 | -0.70(-3.10%) |
Apr 17, 2009 | 22.45 | 22.94 | 22.34 | 22.62 | 972,831 | +0.13(+0.59%) |
Apr 16, 2009 | 22.08 | 22.54 | 21.89 | 22.49 | 907,405 | +0.43(+1.94%) |
Apr 15, 2009 | 22.27 | 22.27 | 21.65 | 22.06 | 895,444 | +0.12(+0.53%) |
Apr 14, 2009 | 21.60 | 22.40 | 21.35 | 21.95 | 1,332,703 | +0.11(+0.50%) |
Apr 13, 2009 | 21.68 | 21.99 | 21.47 | 21.84 | 948,182 | +0.09(+0.39%) |
Apr 09, 2009 | 21.67 | 22.34 | 21.60 | 21.75 | 712,017 | +0.48(+2.27%) |
Apr 08, 2009 | 21.06 | 21.60 | 21.03 | 21.27 | 808,200 | +0.27(+1.30%) |
Apr 07, 2009 | 21.42 | 21.45 | 20.89 | 20.99 | 898,160 | -0.76(-3.51%) |
Apr 06, 2009 | 21.91 | 22.02 | 21.47 | 21.76 | 799,919 | -0.20(-0.92%) |
Apr 03, 2009 | 20.78 | 21.99 | 20.58 | 21.96 | 1,080,487 | +1.08(+5.15%) |
Apr 02, 2009 | 20.00 | 21.11 | 20.00 | 20.89 | 1,973,051 | +1.18(+5.98%) |
Apr 01, 2009 | 19.64 | 19.86 | 19.25 | 19.71 | 1,427,170 | +0.05(+0.24%) |
Mar 31, 2009 | 19.86 | 20.03 | 19.51 | 19.66 | 1,423,311 | +0.32(+1.65%) |
Mar 30, 2009 | 19.49 | 19.88 | 18.96 | 19.34 | 1,592,441 | -1.17(-5.70%) |
Mar 26, 2009 | 20.71 | 20.72 | 20.25 | 20.51 | 1,956,631 | +0.05(+0.27%) |
Mar 25, 2009 | 20.45 | 20.55 | 19.99 | 20.46 | 1,297,623 | +0.16(+0.81%) |
Mar 24, 2009 | 20.22 | 20.41 | 19.98 | 20.29 | 1,474,501 | -0.38(-1.85%) |
Mar 23, 2009 | 20.23 | 20.76 | 20.08 | 20.68 | 1,127,947 | +0.90(+4.58%) |
Mar 20, 2009 | 19.88 | 20.08 | 19.61 | 19.77 | 620,692 | -0.00(-0.02%) |
Mar 19, 2009 | 20.64 | 20.64 | 19.58 | 19.77 | 1,370,786 | -0.38(-1.88%) |
Mar 18, 2009 | 19.96 | 20.28 | 19.44 | 20.15 | 1,187,872 | +0.16(+0.78%) |
Mar 17, 2009 | 19.52 | 20.04 | 19.19 | 20.00 | 1,084,080 | +0.47(+2.40%) |
Mar 16, 2009 | 18.37 | 20.00 | 18.37 | 19.53 | 1,219,794 | +0.47(+2.46%) |
Mar 13, 2009 | 18.18 | 19.19 | 17.98 | 19.06 | 0 | +1.11(+6.17%) |
Mar 12, 2009 | 17.24 | 18.05 | 16.97 | 17.95 | 2,026,091 | +0.81(+4.73%) |
Mar 11, 2009 | 16.78 | 17.42 | 16.00 | 17.14 | 1,656,800 | +0.44(+2.61%) |
Mar 10, 2009 | 15.76 | 16.76 | 15.69 | 16.71 | 1,619,978 | +1.15(+7.37%) |
Mar 09, 2009 | 15.40 | 15.95 | 15.33 | 15.56 | 1,670,808 | -0.08(-0.50%) |
Mar 06, 2009 | 15.60 | 16.14 | 15.26 | 15.64 | 0 | +0.18(+1.16%) |
Mar 05, 2009 | 16.44 | 16.49 | 15.43 | 15.46 | 1,940,322 | -1.30(-7.77%) |
Mar 04, 2009 | 16.35 | 17.04 | 16.35 | 16.76 | 1,609,999 | +0.38(+2.33%) |
Mar 02, 2009 | 17.49 | 17.98 | 15.64 | 16.38 | 1,897,046 | -1.59(-8.85%) |
Feb 27, 2009 | 18.24 | 18.29 | 17.87 | 17.97 | 0 | -0.53(-2.87%) |
Feb 26, 2009 | 17.76 | 18.98 | 17.76 | 18.50 | 1,235,470 | +0.29(+1.58%) |
Feb 25, 2009 | 18.20 | 18.58 | 17.83 | 18.21 | 1,310,453 | -0.34(-1.85%) |
Feb 24, 2009 | 18.08 | 18.66 | 18.08 | 18.55 | 1,038,718 | +0.30(+1.67%) |
Feb 23, 2009 | 18.62 | 18.88 | 18.12 | 18.25 | 1,281,660 | -0.23(-1.27%) |
Feb 20, 2009 | 18.72 | 19.01 | 17.55 | 18.48 | 1,166,450 | -0.55(-2.87%) |
Feb 19, 2009 | 19.50 | 19.72 | 18.97 | 19.03 | 723,040 | -0.27(-1.37%) |
Feb 18, 2009 | 19.19 | 19.52 | 19.01 | 19.29 | 1,525,019 | +0.13(+0.69%) |
Feb 17, 2009 | 19.80 | 20.25 | 19.10 | 19.16 | 1,646,806 | -1.50(-7.25%) |
Feb 13, 2009 | 20.71 | 20.95 | 20.40 | 20.66 | 1,011,460 | -0.02(-0.08%) |
Feb 12, 2009 | 20.58 | 20.97 | 20.15 | 20.68 | 1,290,451 | +0.18(+0.87%) |
Feb 11, 2009 | 20.40 | 20.74 | 20.20 | 20.50 | 820,309 | +0.15(+0.73%) |
Feb 10, 2009 | 21.30 | 21.80 | 20.11 | 20.35 | 1,454,817 | -1.07(-4.99%) |
Feb 09, 2009 | 21.83 | 22.11 | 21.35 | 21.42 | 2,132,694 | -0.59(-2.66%) |
Feb 06, 2009 | 21.33 | 22.27 | 21.17 | 22.00 | 2,254,668 | +0.91(+4.33%) |
Feb 05, 2009 | 21.23 | 21.36 | 20.83 | 21.09 | 3,678,573 | -0.24(-1.13%) |
Feb 04, 2009 | 22.41 | 22.66 | 21.21 | 21.33 | 2,606,658 | -0.91(-4.10%) |
Feb 03, 2009 | 22.19 | 22.72 | 21.81 | 22.24 | 1,566,530 | +0.19(+0.85%) |