Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 22.45 | 23.16 | 22.36 | 22.54 | 8,691,079 | +0.28(+1.28%) |
Apr 29, 2009 | 21.54 | 22.42 | 21.19 | 22.26 | 7,643,912 | +0.57(+2.63%) |
Apr 28, 2009 | 21.67 | 21.83 | 21.19 | 21.69 | 6,969,506 | -0.23(-1.03%) |
Apr 27, 2009 | 22.16 | 22.36 | 21.65 | 21.91 | 6,308,366 | -0.34(-1.52%) |
Apr 24, 2009 | 21.75 | 22.52 | 21.67 | 22.25 | 7,677,680 | +0.56(+2.56%) |
Apr 23, 2009 | 21.69 | 21.90 | 21.12 | 21.69 | 6,281,955 | +0.01(+0.03%) |
Apr 22, 2009 | 21.32 | 22.31 | 21.19 | 21.69 | 7,553,279 | +0.21(+0.99%) |
Apr 21, 2009 | 20.83 | 21.65 | 20.69 | 21.48 | 7,337,049 | +0.51(+2.43%) |
Apr 20, 2009 | 21.53 | 21.68 | 20.85 | 20.97 | 8,397,939 | -0.91(-4.18%) |
Apr 17, 2009 | 21.72 | 22.03 | 21.47 | 21.88 | 8,765,165 | +0.02(+0.09%) |
Apr 16, 2009 | 21.28 | 21.97 | 21.07 | 21.86 | 8,490,788 | +0.74(+3.51%) |
Apr 15, 2009 | 20.90 | 21.29 | 20.75 | 21.12 | 5,769,956 | +0.32(+1.56%) |
Apr 14, 2009 | 20.92 | 21.42 | 20.53 | 20.79 | 8,681,521 | -0.13(-0.63%) |
Apr 13, 2009 | 21.03 | 21.15 | 20.48 | 20.93 | 7,328,004 | -0.26(-1.25%) |
Apr 09, 2009 | 20.67 | 21.34 | 20.65 | 21.19 | 12,087,621 | +1.19(+5.93%) |
Apr 08, 2009 | 20.51 | 20.92 | 19.71 | 20.01 | 10,174,352 | -0.45(-2.20%) |
Apr 07, 2009 | 21.36 | 21.46 | 19.95 | 20.46 | 18,992,432 | +0.00(+0.00%) |
Apr 06, 2009 | 20.89 | 20.95 | 19.89 | 20.46 | 8,964,961 | -0.71(-3.35%) |
Apr 03, 2009 | 20.70 | 21.29 | 20.63 | 21.16 | 8,601,632 | +0.51(+2.47%) |
Apr 02, 2009 | 20.09 | 21.14 | 20.09 | 20.65 | 10,624,201 | +1.10(+5.62%) |
Apr 01, 2009 | 18.67 | 19.67 | 18.54 | 19.56 | 10,243,076 | +0.63(+3.32%) |
Mar 31, 2009 | 18.68 | 19.49 | 18.48 | 18.93 | 12,536,398 | +0.43(+2.33%) |
Mar 30, 2009 | 18.54 | 18.88 | 18.11 | 18.50 | 10,306,559 | -1.09(-5.55%) |
Mar 26, 2009 | 19.08 | 19.61 | 18.89 | 19.58 | 11,159,436 | +0.74(+3.94%) |
Mar 25, 2009 | 18.62 | 19.26 | 18.29 | 18.84 | 11,985,946 | -0.02(-0.11%) |
Mar 24, 2009 | 18.88 | 19.09 | 18.43 | 18.86 | 10,920,044 | -0.32(-1.66%) |
Mar 23, 2009 | 18.42 | 19.18 | 18.42 | 19.18 | 7,805,253 | +1.43(+8.06%) |
Mar 20, 2009 | 18.40 | 18.54 | 17.69 | 17.75 | 12,164,043 | -0.56(-3.07%) |
Mar 19, 2009 | 18.53 | 18.68 | 18.17 | 18.31 | 9,996,101 | -0.07(-0.36%) |
Mar 18, 2009 | 17.81 | 18.68 | 17.46 | 18.38 | 8,985,166 | +0.47(+2.63%) |
Mar 17, 2009 | 17.83 | 17.91 | 17.22 | 17.91 | 12,663,529 | +0.13(+0.71%) |
Mar 16, 2009 | 17.94 | 18.41 | 17.74 | 17.78 | 11,397,615 | +0.02(+0.11%) |
Mar 13, 2009 | 18.30 | 18.30 | 17.43 | 17.76 | 0 | -0.40(-2.22%) |
Mar 12, 2009 | 18.13 | 18.22 | 17.69 | 18.16 | 11,917,193 | +0.03(+0.15%) |
Mar 11, 2009 | 17.97 | 18.39 | 17.75 | 18.14 | 9,947,918 | +0.36(+2.01%) |
Mar 10, 2009 | 16.78 | 17.85 | 16.78 | 17.78 | 11,236,584 | +1.31(+7.96%) |
Mar 09, 2009 | 16.49 | 16.96 | 16.32 | 16.47 | 8,806,223 | -0.20(-1.19%) |
Mar 06, 2009 | 16.83 | 17.32 | 16.21 | 16.67 | 0 | -0.04(-0.24%) |
Mar 05, 2009 | 17.13 | 17.13 | 16.15 | 16.71 | 15,696,209 | -0.82(-4.68%) |
Mar 04, 2009 | 17.07 | 17.73 | 16.81 | 17.53 | 15,047,890 | +0.79(+4.71%) |
Mar 02, 2009 | 17.30 | 17.46 | 16.65 | 16.74 | 13,139,058 | -0.97(-5.50%) |
Feb 27, 2009 | 17.86 | 18.20 | 17.28 | 17.71 | 0 | -0.44(-2.44%) |
Feb 26, 2009 | 18.75 | 18.92 | 18.11 | 18.16 | 11,295,099 | -0.40(-2.14%) |
Feb 25, 2009 | 19.12 | 19.12 | 18.26 | 18.56 | 12,689,328 | -0.64(-3.35%) |
Feb 24, 2009 | 18.82 | 19.30 | 18.50 | 19.20 | 10,054,163 | +0.61(+3.28%) |
Feb 23, 2009 | 19.65 | 19.80 | 18.58 | 18.59 | 10,918,205 | -0.75(-3.87%) |
Feb 20, 2009 | 19.05 | 19.63 | 18.88 | 19.34 | 0 | -0.12(-0.61%) |
Feb 19, 2009 | 20.05 | 20.36 | 19.40 | 19.46 | 8,850,423 | -0.34(-1.74%) |
Feb 18, 2009 | 19.90 | 20.05 | 19.50 | 19.80 | 11,596,524 | +0.02(+0.10%) |
Feb 17, 2009 | 20.65 | 20.65 | 19.76 | 19.78 | 11,681,202 | -1.42(-6.71%) |
Feb 13, 2009 | 21.39 | 21.72 | 21.03 | 21.20 | 7,322,661 | -0.30(-1.42%) |
Feb 12, 2009 | 21.16 | 21.58 | 20.64 | 21.51 | 7,645,866 | -0.11(-0.52%) |
Feb 11, 2009 | 21.82 | 22.48 | 21.33 | 21.62 | 6,799,006 | -0.09(-0.43%) |
Feb 10, 2009 | 22.97 | 23.25 | 21.54 | 21.71 | 10,768,119 | -1.44(-6.23%) |
Feb 09, 2009 | 22.12 | 23.48 | 21.85 | 23.16 | 13,385,286 | +1.02(+4.61%) |
Feb 06, 2009 | 21.94 | 22.52 | 21.94 | 22.14 | 10,769,084 | +0.11(+0.48%) |
Feb 05, 2009 | 21.22 | 22.24 | 21.19 | 22.03 | 8,730,001 | +0.60(+2.78%) |
Feb 04, 2009 | 22.29 | 22.61 | 21.38 | 21.44 | 11,112,913 | -0.81(-3.66%) |
Feb 03, 2009 | 22.36 | 22.63 | 21.52 | 22.25 | 14,867,295 | +1.26(+5.99%) |