Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 24.06 | 24.78 | 24.06 | 24.38 | 4,640,393 | +0.60(+2.54%) |
Apr 29, 2009 | 23.26 | 24.36 | 23.24 | 23.78 | 5,721,300 | +1.07(+4.73%) |
Apr 28, 2009 | 23.92 | 23.92 | 22.63 | 22.70 | 6,385,707 | -1.76(-7.19%) |
Apr 27, 2009 | 23.46 | 24.63 | 23.30 | 24.46 | 5,050,177 | +0.64(+2.70%) |
Apr 24, 2009 | 23.03 | 23.94 | 22.62 | 23.82 | 4,311,341 | +0.78(+3.37%) |
Apr 23, 2009 | 22.97 | 23.13 | 22.13 | 23.04 | 2,999,959 | +0.55(+2.46%) |
Apr 22, 2009 | 22.08 | 23.26 | 21.94 | 22.49 | 3,621,259 | -0.36(-1.59%) |
Apr 21, 2009 | 22.24 | 22.89 | 21.87 | 22.85 | 6,409,564 | +0.50(+2.25%) |
Apr 20, 2009 | 23.04 | 23.28 | 22.32 | 22.35 | 5,835,576 | -1.31(-5.55%) |
Apr 17, 2009 | 22.35 | 23.84 | 22.20 | 23.66 | 7,952,150 | +1.07(+4.71%) |
Apr 16, 2009 | 20.65 | 22.76 | 20.28 | 22.60 | 9,080,590 | +2.49(+12.36%) |
Apr 15, 2009 | 19.45 | 20.14 | 19.41 | 20.11 | 4,855,948 | +0.19(+0.95%) |
Apr 14, 2009 | 20.25 | 20.73 | 19.85 | 19.92 | 4,676,730 | -1.11(-5.26%) |
Apr 13, 2009 | 19.90 | 21.18 | 19.19 | 21.03 | 5,208,361 | +0.80(+3.96%) |
Apr 09, 2009 | 19.36 | 20.30 | 19.02 | 20.23 | 5,258,805 | +1.45(+7.70%) |
Apr 08, 2009 | 18.49 | 18.86 | 18.32 | 18.78 | 2,059,506 | +0.45(+2.43%) |
Apr 07, 2009 | 18.65 | 18.79 | 18.32 | 18.33 | 2,832,102 | -0.72(-3.77%) |
Apr 06, 2009 | 19.14 | 19.16 | 18.52 | 19.05 | 4,312,360 | -0.39(-2.00%) |
Apr 03, 2009 | 19.19 | 19.50 | 18.13 | 19.44 | 5,492,908 | +1.16(+6.32%) |
Apr 02, 2009 | 18.75 | 19.10 | 17.86 | 18.29 | 6,920,369 | +0.50(+2.79%) |
Apr 01, 2009 | 18.57 | 19.33 | 17.52 | 17.79 | 9,662,117 | -1.14(-6.02%) |
Mar 31, 2009 | 18.34 | 19.43 | 18.17 | 18.93 | 5,784,082 | +0.84(+4.66%) |
Mar 30, 2009 | 18.29 | 18.82 | 17.90 | 18.09 | 5,406,971 | -1.25(-6.45%) |
Mar 26, 2009 | 18.64 | 19.42 | 18.24 | 19.33 | 7,213,542 | +0.97(+5.26%) |
Mar 25, 2009 | 18.02 | 18.69 | 17.66 | 18.37 | 6,845,368 | +0.30(+1.65%) |
Mar 24, 2009 | 16.44 | 18.22 | 16.35 | 18.07 | 8,046,386 | +1.02(+5.96%) |
Mar 23, 2009 | 16.28 | 17.09 | 16.24 | 17.05 | 6,705,001 | +1.54(+9.96%) |
Mar 20, 2009 | 15.93 | 16.30 | 15.46 | 15.51 | 5,655,478 | -0.23(-1.47%) |
Mar 19, 2009 | 16.55 | 16.55 | 15.68 | 15.74 | 4,756,923 | -0.51(-3.13%) |
Mar 18, 2009 | 15.50 | 16.31 | 15.16 | 16.25 | 5,521,263 | +0.67(+4.33%) |
Mar 17, 2009 | 14.91 | 15.58 | 14.66 | 15.58 | 4,893,074 | +0.63(+4.20%) |
Mar 16, 2009 | 15.29 | 15.59 | 14.85 | 14.95 | 5,337,253 | -0.13(-0.88%) |
Mar 13, 2009 | 15.04 | 15.21 | 14.70 | 15.08 | 0 | +0.07(+0.44%) |
Mar 12, 2009 | 14.78 | 15.09 | 14.33 | 15.01 | 6,758,753 | +0.25(+1.68%) |
Mar 11, 2009 | 14.79 | 15.01 | 14.30 | 14.77 | 6,224,121 | -0.11(-0.72%) |
Mar 10, 2009 | 13.67 | 14.92 | 13.48 | 14.87 | 6,757,257 | +1.55(+11.66%) |
Mar 09, 2009 | 12.99 | 13.76 | 12.96 | 13.32 | 4,798,666 | +0.07(+0.56%) |
Mar 06, 2009 | 13.68 | 13.68 | 12.86 | 13.25 | 0 | -0.26(-1.96%) |
Mar 05, 2009 | 13.40 | 13.75 | 13.32 | 13.51 | 8,062,210 | -0.35(-2.50%) |
Mar 04, 2009 | 13.60 | 14.18 | 13.31 | 13.86 | 10,333,438 | +0.20(+1.45%) |
Mar 02, 2009 | 14.54 | 14.63 | 13.64 | 13.66 | 7,930,732 | -1.16(-7.86%) |
Feb 27, 2009 | 14.44 | 15.11 | 14.44 | 14.82 | 0 | -0.05(-0.33%) |
Feb 26, 2009 | 15.17 | 15.57 | 14.76 | 14.87 | 6,832,315 | -0.05(-0.33%) |
Feb 25, 2009 | 14.90 | 15.39 | 14.45 | 14.92 | 9,571,501 | -0.36(-2.32%) |
Feb 24, 2009 | 14.80 | 15.40 | 14.58 | 15.28 | 10,481,124 | +0.50(+3.41%) |
Feb 23, 2009 | 16.59 | 16.59 | 14.65 | 14.78 | 11,026,628 | -1.05(-6.63%) |
Feb 20, 2009 | 17.79 | 17.81 | 15.22 | 15.82 | 19,229,726 | -2.40(-13.19%) |
Feb 19, 2009 | 18.63 | 19.12 | 18.14 | 18.23 | 4,828,981 | -0.19(-1.03%) |
Feb 18, 2009 | 19.02 | 19.33 | 18.26 | 18.42 | 5,715,232 | -0.41(-2.19%) |
Feb 17, 2009 | 18.78 | 19.55 | 18.71 | 18.83 | 4,924,409 | -0.80(-4.06%) |
Feb 13, 2009 | 19.57 | 20.15 | 18.73 | 19.63 | 6,690,950 | -0.07(-0.38%) |
Feb 12, 2009 | 19.87 | 20.03 | 18.86 | 19.70 | 6,246,546 | -0.71(-3.47%) |
Feb 11, 2009 | 20.50 | 20.61 | 19.94 | 20.41 | 5,199,530 | +0.06(+0.28%) |
Feb 10, 2009 | 20.24 | 21.69 | 20.02 | 20.35 | 8,630,457 | -0.19(-0.92%) |
Feb 09, 2009 | 20.43 | 20.80 | 20.10 | 20.54 | 4,124,827 | +0.11(+0.52%) |
Feb 06, 2009 | 19.13 | 20.53 | 19.01 | 20.43 | 6,343,878 | +1.37(+7.16%) |
Feb 05, 2009 | 18.42 | 20.06 | 18.14 | 19.07 | 7,097,981 | +0.88(+4.84%) |
Feb 04, 2009 | 18.06 | 18.77 | 17.70 | 18.19 | 5,575,651 | +0.30(+1.65%) |
Feb 03, 2009 | 17.62 | 18.15 | 17.31 | 17.89 | 4,195,269 | +0.19(+1.07%) |