Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 21.78 | 22.81 | 21.66 | 22.00 | 1,261,711 | +0.39(+1.82%) |
Apr 29, 2009 | 21.17 | 21.78 | 20.97 | 21.61 | 800,367 | +0.43(+2.05%) |
Apr 28, 2009 | 21.83 | 21.83 | 20.80 | 21.17 | 1,439,775 | -0.98(-4.41%) |
Apr 27, 2009 | 22.00 | 22.52 | 21.93 | 22.15 | 1,341,290 | -0.16(-0.74%) |
Apr 24, 2009 | 21.32 | 22.40 | 21.32 | 22.31 | 1,101,502 | +1.19(+5.63%) |
Apr 23, 2009 | 20.94 | 21.28 | 20.62 | 21.12 | 619,211 | +0.21(+0.98%) |
Apr 22, 2009 | 20.49 | 21.56 | 20.28 | 20.92 | 722,231 | +0.04(+0.20%) |
Apr 21, 2009 | 20.04 | 20.88 | 20.02 | 20.88 | 1,357,576 | +0.59(+2.91%) |
Apr 20, 2009 | 21.48 | 21.57 | 20.21 | 20.29 | 850,851 | -1.47(-6.75%) |
Apr 17, 2009 | 21.75 | 21.89 | 21.28 | 21.75 | 856,293 | -0.02(-0.11%) |
Apr 16, 2009 | 20.85 | 21.99 | 20.78 | 21.78 | 933,154 | +0.97(+4.65%) |
Apr 15, 2009 | 20.75 | 20.87 | 19.41 | 20.81 | 1,526,504 | -0.75(-3.50%) |
Apr 14, 2009 | 21.82 | 22.74 | 21.51 | 21.57 | 1,480,381 | +0.29(+1.35%) |
Apr 13, 2009 | 21.21 | 21.39 | 20.64 | 21.28 | 496,765 | +0.11(+0.50%) |
Apr 09, 2009 | 20.84 | 21.36 | 20.79 | 21.17 | 1,142,902 | +0.96(+4.75%) |
Apr 08, 2009 | 19.63 | 20.33 | 19.33 | 20.21 | 804,171 | +0.72(+3.70%) |
Apr 07, 2009 | 19.84 | 20.08 | 19.44 | 19.49 | 733,756 | -0.80(-3.96%) |
Apr 06, 2009 | 20.11 | 20.37 | 19.88 | 20.29 | 1,303,987 | -0.11(-0.52%) |
Apr 03, 2009 | 19.60 | 20.42 | 19.46 | 20.40 | 1,326,404 | +0.75(+3.84%) |
Apr 02, 2009 | 19.19 | 19.99 | 18.89 | 19.65 | 1,572,170 | +1.23(+6.68%) |
Apr 01, 2009 | 17.46 | 18.56 | 17.22 | 18.42 | 1,043,016 | +0.56(+3.12%) |
Mar 31, 2009 | 17.77 | 18.17 | 17.54 | 17.86 | 1,107,555 | +0.35(+2.01%) |
Mar 30, 2009 | 17.17 | 17.56 | 16.94 | 17.50 | 775,124 | -1.07(-5.78%) |
Mar 26, 2009 | 18.24 | 18.61 | 18.14 | 18.58 | 1,414,855 | +0.58(+3.24%) |
Mar 25, 2009 | 18.15 | 18.63 | 17.28 | 18.00 | 1,179,629 | -0.02(-0.09%) |
Mar 24, 2009 | 17.74 | 18.43 | 17.69 | 18.01 | 1,179,656 | -0.02(-0.09%) |
Mar 23, 2009 | 17.55 | 18.03 | 17.55 | 18.03 | 1,044,252 | +1.56(+9.46%) |
Mar 20, 2009 | 16.82 | 17.03 | 16.25 | 16.47 | 1,164,917 | -0.07(-0.45%) |
Mar 19, 2009 | 16.96 | 17.11 | 16.35 | 16.55 | 1,513,017 | -0.18(-1.08%) |
Mar 18, 2009 | 15.91 | 16.82 | 15.60 | 16.73 | 1,776,036 | +0.76(+4.78%) |
Mar 17, 2009 | 15.00 | 15.96 | 14.88 | 15.96 | 1,381,902 | +0.99(+6.63%) |
Mar 16, 2009 | 15.09 | 15.57 | 14.91 | 14.97 | 1,088,704 | +0.03(+0.22%) |
Mar 13, 2009 | 14.86 | 15.04 | 14.59 | 14.94 | 0 | +0.17(+1.17%) |
Mar 12, 2009 | 14.37 | 14.90 | 14.10 | 14.77 | 1,918,125 | +0.32(+2.21%) |
Mar 11, 2009 | 14.14 | 14.58 | 13.75 | 14.45 | 1,282,362 | +0.39(+2.74%) |
Mar 10, 2009 | 13.51 | 14.12 | 13.42 | 14.06 | 1,399,501 | +0.86(+6.53%) |
Mar 09, 2009 | 13.06 | 13.58 | 13.06 | 13.20 | 1,402,780 | -0.07(-0.49%) |
Mar 06, 2009 | 13.16 | 13.41 | 12.75 | 13.26 | 0 | +0.30(+2.28%) |
Mar 05, 2009 | 13.82 | 14.08 | 12.85 | 12.97 | 2,209,793 | -1.14(-8.08%) |
Mar 04, 2009 | 15.04 | 15.04 | 14.04 | 14.11 | 3,639,583 | -0.91(-6.06%) |
Mar 02, 2009 | 15.46 | 15.80 | 14.95 | 15.02 | 1,928,452 | -0.85(-5.37%) |
Feb 27, 2009 | 14.99 | 16.22 | 14.91 | 15.87 | 0 | +0.50(+3.26%) |
Feb 26, 2009 | 15.91 | 16.30 | 15.31 | 15.37 | 908,273 | -0.31(-1.99%) |
Feb 25, 2009 | 16.23 | 16.27 | 15.48 | 15.68 | 891,890 | -0.66(-4.02%) |
Feb 24, 2009 | 15.59 | 16.43 | 15.36 | 16.34 | 1,914,158 | +0.94(+6.13%) |
Feb 23, 2009 | 16.69 | 16.94 | 15.26 | 15.40 | 1,408,850 | -1.17(-7.08%) |
Feb 20, 2009 | 16.59 | 16.81 | 16.00 | 16.57 | 0 | -0.40(-2.37%) |
Feb 19, 2009 | 17.68 | 17.68 | 16.89 | 16.97 | 878,055 | -0.25(-1.48%) |
Feb 18, 2009 | 17.84 | 17.87 | 17.12 | 17.23 | 1,401,349 | -0.43(-2.46%) |
Feb 17, 2009 | 18.69 | 18.69 | 17.58 | 17.66 | 1,815,750 | -1.16(-6.19%) |
Feb 13, 2009 | 19.42 | 19.72 | 18.82 | 18.83 | 0 | -0.48(-2.51%) |
Feb 12, 2009 | 18.70 | 19.37 | 18.37 | 19.31 | 1,159,693 | +0.22(+1.16%) |
Feb 11, 2009 | 19.10 | 19.55 | 18.63 | 19.09 | 724,783 | +0.11(+0.61%) |
Feb 10, 2009 | 19.73 | 20.20 | 18.86 | 18.97 | 995,127 | -1.02(-5.09%) |
Feb 09, 2009 | 19.95 | 20.47 | 19.65 | 19.99 | 762,641 | -0.07(-0.37%) |
Feb 06, 2009 | 19.71 | 20.32 | 19.60 | 20.06 | 0 | +0.46(+2.34%) |
Feb 05, 2009 | 18.92 | 19.89 | 18.80 | 19.60 | 913,614 | +0.58(+3.06%) |
Feb 04, 2009 | 18.80 | 19.47 | 18.68 | 19.02 | 1,084,860 | +0.34(+1.84%) |
Feb 03, 2009 | 18.17 | 18.83 | 18.04 | 18.68 | 1,135,046 | +0.65(+3.59%) |