Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 21.10 | 21.26 | 19.89 | 20.32 | 6,238,830 | -0.79(-3.74%) |
Apr 29, 2009 | 21.64 | 21.64 | 20.28 | 21.11 | 5,143,478 | +0.46(+2.21%) |
Apr 28, 2009 | 20.64 | 21.42 | 20.33 | 20.65 | 3,612,002 | -0.36(-1.72%) |
Apr 27, 2009 | 20.85 | 21.38 | 20.60 | 21.01 | 5,518,768 | -0.65(-3.00%) |
Apr 24, 2009 | 21.05 | 22.18 | 20.44 | 21.66 | 5,613,954 | +0.62(+2.95%) |
Apr 23, 2009 | 20.28 | 21.07 | 19.29 | 21.04 | 4,052,963 | +1.25(+6.30%) |
Apr 22, 2009 | 19.57 | 21.19 | 19.39 | 19.79 | 5,705,876 | -0.47(-2.31%) |
Apr 21, 2009 | 18.73 | 20.58 | 18.34 | 20.26 | 6,384,889 | +1.04(+5.43%) |
Apr 20, 2009 | 19.77 | 20.33 | 19.07 | 19.22 | 6,429,507 | -1.37(-6.63%) |
Apr 17, 2009 | 20.57 | 21.33 | 20.15 | 20.58 | 4,549,482 | -0.18(-0.87%) |
Apr 16, 2009 | 20.78 | 21.58 | 19.85 | 20.76 | 6,417,493 | -0.05(-0.22%) |
Apr 15, 2009 | 19.92 | 20.98 | 19.48 | 20.81 | 9,451,229 | +0.59(+2.93%) |
Apr 14, 2009 | 21.48 | 21.52 | 20.05 | 20.22 | 6,966,715 | -1.96(-8.83%) |
Apr 13, 2009 | 21.40 | 22.48 | 20.90 | 22.17 | 3,179,029 | +0.27(+1.24%) |
Apr 09, 2009 | 19.80 | 21.98 | 19.80 | 21.90 | 4,875,836 | +2.35(+12.03%) |
Apr 08, 2009 | 19.42 | 19.86 | 19.18 | 19.55 | 3,846,457 | +0.45(+2.36%) |
Apr 07, 2009 | 20.23 | 20.53 | 19.08 | 19.10 | 3,349,645 | -1.78(-8.51%) |
Apr 06, 2009 | 21.77 | 21.77 | 20.26 | 20.88 | 5,013,627 | -0.90(-4.15%) |
Apr 03, 2009 | 19.95 | 21.85 | 19.66 | 21.78 | 5,467,695 | +1.83(+9.16%) |
Apr 02, 2009 | 19.15 | 20.22 | 18.78 | 19.95 | 5,135,811 | +1.20(+6.38%) |
Apr 01, 2009 | 18.22 | 19.09 | 18.13 | 18.75 | 2,920,607 | +0.03(+0.18%) |
Mar 31, 2009 | 18.11 | 18.91 | 17.77 | 18.72 | 4,416,003 | +0.81(+4.54%) |
Mar 30, 2009 | 18.17 | 18.43 | 17.86 | 17.91 | 3,506,126 | -1.20(-6.26%) |
Mar 26, 2009 | 18.96 | 19.22 | 17.76 | 19.10 | 3,996,969 | +0.70(+3.80%) |
Mar 25, 2009 | 18.43 | 18.61 | 17.10 | 18.40 | 3,278,693 | +0.56(+3.13%) |
Mar 24, 2009 | 19.15 | 19.49 | 17.75 | 17.85 | 4,766,355 | -1.68(-8.58%) |
Mar 23, 2009 | 17.91 | 19.66 | 17.88 | 19.52 | 5,504,819 | +2.50(+14.68%) |
Mar 20, 2009 | 18.16 | 18.25 | 16.98 | 17.02 | 3,461,384 | -1.39(-7.55%) |
Mar 19, 2009 | 18.74 | 18.90 | 18.09 | 18.41 | 3,835,227 | -0.16(-0.87%) |
Mar 18, 2009 | 17.45 | 18.83 | 17.09 | 18.57 | 4,180,887 | +0.73(+4.11%) |
Mar 17, 2009 | 16.70 | 17.86 | 16.50 | 17.84 | 3,530,399 | +1.13(+6.75%) |
Mar 16, 2009 | 18.45 | 18.48 | 16.61 | 16.71 | 3,131,655 | -1.61(-8.78%) |
Mar 13, 2009 | 18.65 | 18.67 | 17.76 | 18.32 | 0 | -0.08(-0.43%) |
Mar 12, 2009 | 17.64 | 18.56 | 16.90 | 18.40 | 4,988,261 | +0.66(+3.72%) |
Mar 11, 2009 | 17.76 | 18.39 | 17.43 | 17.74 | 5,466,403 | +0.12(+0.67%) |
Mar 10, 2009 | 16.12 | 17.76 | 15.80 | 17.62 | 5,784,219 | +2.00(+12.83%) |
Mar 09, 2009 | 14.70 | 15.66 | 14.34 | 15.62 | 3,433,359 | +0.76(+5.13%) |
Mar 06, 2009 | 15.49 | 15.49 | 14.08 | 14.86 | 0 | -0.17(-1.13%) |
Mar 05, 2009 | 15.61 | 15.67 | 14.85 | 15.02 | 4,566,837 | -0.76(-4.79%) |
Mar 04, 2009 | 16.19 | 16.80 | 15.32 | 15.78 | 3,322,298 | +0.57(+3.75%) |
Mar 02, 2009 | 16.59 | 16.69 | 14.99 | 15.21 | 3,960,939 | -1.65(-9.80%) |
Feb 27, 2009 | 16.81 | 17.24 | 16.14 | 16.86 | 0 | +0.66(+4.07%) |
Feb 26, 2009 | 16.99 | 17.48 | 16.10 | 16.20 | 4,199,116 | -0.12(-0.73%) |
Feb 25, 2009 | 16.13 | 16.90 | 15.50 | 16.32 | 3,344,790 | -0.05(-0.31%) |
Feb 24, 2009 | 15.47 | 16.45 | 15.33 | 16.37 | 4,940,904 | +0.89(+5.76%) |
Feb 23, 2009 | 17.17 | 17.17 | 15.36 | 15.48 | 3,946,747 | -1.42(-8.38%) |
Feb 20, 2009 | 14.92 | 16.97 | 14.54 | 16.90 | 6,189,052 | +1.72(+11.34%) |
Feb 19, 2009 | 16.42 | 16.44 | 14.99 | 15.18 | 3,526,181 | -0.93(-5.78%) |
Feb 18, 2009 | 16.11 | 16.58 | 15.46 | 16.11 | 4,406,969 | +0.03(+0.21%) |
Feb 17, 2009 | 16.93 | 17.46 | 15.98 | 16.07 | 4,769,657 | -1.39(-7.95%) |
Feb 13, 2009 | 18.21 | 18.39 | 17.38 | 17.46 | 3,145,207 | -0.94(-5.09%) |
Feb 12, 2009 | 18.23 | 18.62 | 17.33 | 18.40 | 3,626,823 | -0.36(-1.90%) |
Feb 11, 2009 | 18.86 | 18.99 | 18.02 | 18.75 | 4,842,392 | +0.21(+1.13%) |
Feb 10, 2009 | 19.16 | 19.57 | 18.50 | 18.55 | 5,891,430 | -1.42(-7.12%) |
Feb 09, 2009 | 19.81 | 20.14 | 19.44 | 19.97 | 2,835,181 | +0.18(+0.91%) |
Feb 06, 2009 | 18.70 | 19.86 | 18.62 | 19.79 | 3,154,644 | +1.13(+6.05%) |
Feb 05, 2009 | 18.62 | 19.13 | 17.79 | 18.66 | 2,848,570 | -0.05(-0.27%) |
Feb 04, 2009 | 18.96 | 19.73 | 18.62 | 18.71 | 3,225,394 | -0.35(-1.84%) |
Feb 03, 2009 | 18.71 | 19.22 | 18.39 | 19.06 | 3,082,944 | +0.43(+2.33%) |