Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 21.08 | 21.24 | 19.87 | 20.30 | 6,244,570 | -0.79(-3.74%) |
Apr 29, 2009 | 21.62 | 21.62 | 20.26 | 21.09 | 5,148,210 | +0.46(+2.21%) |
Apr 28, 2009 | 20.62 | 21.40 | 20.32 | 20.63 | 3,615,325 | -0.36(-1.72%) |
Apr 27, 2009 | 20.83 | 21.36 | 20.59 | 20.99 | 5,523,845 | -0.65(-3.00%) |
Apr 24, 2009 | 21.03 | 22.16 | 20.42 | 21.64 | 5,619,119 | +0.62(+2.95%) |
Apr 23, 2009 | 20.26 | 21.05 | 19.27 | 21.02 | 4,056,692 | +1.25(+6.30%) |
Apr 22, 2009 | 19.55 | 21.17 | 19.37 | 19.77 | 5,711,125 | -0.47(-2.31%) |
Apr 21, 2009 | 18.71 | 20.56 | 18.32 | 20.24 | 6,390,763 | +1.04(+5.43%) |
Apr 20, 2009 | 19.75 | 20.31 | 19.05 | 19.20 | 6,435,422 | -1.36(-6.63%) |
Apr 17, 2009 | 20.55 | 21.31 | 20.13 | 20.56 | 4,553,667 | -0.18(-0.87%) |
Apr 16, 2009 | 20.76 | 21.56 | 19.83 | 20.74 | 6,423,397 | -0.05(-0.22%) |
Apr 15, 2009 | 19.90 | 20.96 | 19.46 | 20.79 | 9,459,924 | +0.59(+2.93%) |
Apr 14, 2009 | 21.46 | 21.50 | 20.03 | 20.20 | 6,973,124 | -1.96(-8.83%) |
Apr 13, 2009 | 21.38 | 22.46 | 20.88 | 22.15 | 3,181,953 | +0.27(+1.24%) |
Apr 09, 2009 | 19.78 | 21.96 | 19.78 | 21.88 | 4,880,321 | +2.35(+12.03%) |
Apr 08, 2009 | 19.40 | 19.84 | 19.17 | 19.53 | 3,849,996 | +0.45(+2.36%) |
Apr 07, 2009 | 20.21 | 20.51 | 19.06 | 19.08 | 3,352,726 | -1.78(-8.51%) |
Apr 06, 2009 | 21.75 | 21.75 | 20.24 | 20.86 | 5,018,239 | -0.90(-4.15%) |
Apr 03, 2009 | 19.93 | 21.83 | 19.64 | 21.76 | 5,472,725 | +1.83(+9.16%) |
Apr 02, 2009 | 19.14 | 20.20 | 18.76 | 19.93 | 5,140,536 | +1.20(+6.38%) |
Apr 01, 2009 | 18.21 | 19.07 | 18.12 | 18.74 | 2,923,293 | +0.03(+0.18%) |
Mar 31, 2009 | 18.09 | 18.89 | 17.75 | 18.70 | 4,420,066 | +0.81(+4.54%) |
Mar 30, 2009 | 18.16 | 18.41 | 17.85 | 17.89 | 3,509,351 | -1.19(-6.26%) |
Mar 26, 2009 | 18.95 | 19.20 | 17.74 | 19.09 | 4,000,646 | +0.70(+3.80%) |
Mar 25, 2009 | 18.42 | 18.59 | 17.09 | 18.39 | 3,281,709 | +0.56(+3.13%) |
Mar 24, 2009 | 19.13 | 19.47 | 17.73 | 17.83 | 4,770,739 | -1.67(-8.58%) |
Mar 23, 2009 | 17.89 | 19.64 | 17.86 | 19.50 | 5,509,883 | +2.50(+14.68%) |
Mar 20, 2009 | 18.14 | 18.23 | 16.97 | 17.01 | 3,464,569 | -1.39(-7.55%) |
Mar 19, 2009 | 18.73 | 18.88 | 18.07 | 18.40 | 3,838,755 | -0.16(-0.87%) |
Mar 18, 2009 | 17.43 | 18.82 | 17.07 | 18.56 | 4,184,733 | +0.73(+4.11%) |
Mar 17, 2009 | 16.68 | 17.84 | 16.48 | 17.82 | 3,533,647 | +1.13(+6.75%) |
Mar 16, 2009 | 18.43 | 18.46 | 16.59 | 16.70 | 3,134,536 | -1.61(-8.78%) |
Mar 13, 2009 | 18.64 | 18.66 | 17.74 | 18.30 | 0 | -0.08(-0.43%) |
Mar 12, 2009 | 17.62 | 18.55 | 16.89 | 18.38 | 4,992,850 | +0.66(+3.72%) |
Mar 11, 2009 | 17.74 | 18.38 | 17.41 | 17.72 | 5,471,432 | +0.12(+0.67%) |
Mar 10, 2009 | 16.11 | 17.74 | 15.78 | 17.60 | 5,789,541 | +2.00(+12.83%) |
Mar 09, 2009 | 14.69 | 15.64 | 14.33 | 15.60 | 3,436,517 | +0.76(+5.13%) |
Mar 06, 2009 | 15.47 | 15.47 | 14.07 | 14.84 | 0 | -0.17(-1.13%) |
Mar 05, 2009 | 15.60 | 15.65 | 14.84 | 15.01 | 4,571,039 | -0.76(-4.79%) |
Mar 04, 2009 | 16.18 | 16.78 | 15.31 | 15.77 | 3,325,354 | +0.57(+3.75%) |
Mar 02, 2009 | 16.57 | 16.68 | 14.97 | 15.20 | 3,964,583 | -1.65(-9.80%) |
Feb 27, 2009 | 16.80 | 17.23 | 16.13 | 16.85 | 0 | +0.66(+4.07%) |
Feb 26, 2009 | 16.98 | 17.47 | 16.09 | 16.19 | 4,202,979 | -0.12(-0.73%) |
Feb 25, 2009 | 16.12 | 16.88 | 15.48 | 16.31 | 3,347,867 | -0.05(-0.31%) |
Feb 24, 2009 | 15.46 | 16.43 | 15.32 | 16.36 | 4,945,449 | +0.89(+5.76%) |
Feb 23, 2009 | 17.16 | 17.16 | 15.34 | 15.47 | 3,950,378 | -1.41(-8.38%) |
Feb 20, 2009 | 14.90 | 16.95 | 14.53 | 16.88 | 6,194,745 | +1.72(+11.34%) |
Feb 19, 2009 | 16.40 | 16.43 | 14.98 | 15.16 | 3,529,425 | -0.93(-5.78%) |
Feb 18, 2009 | 16.09 | 16.56 | 15.44 | 16.09 | 4,411,024 | +0.03(+0.21%) |
Feb 17, 2009 | 16.92 | 17.44 | 15.96 | 16.06 | 4,774,045 | -1.39(-7.95%) |
Feb 13, 2009 | 18.20 | 18.38 | 17.36 | 17.45 | 3,148,101 | -0.94(-5.09%) |
Feb 12, 2009 | 18.21 | 18.61 | 17.31 | 18.38 | 3,630,159 | -0.36(-1.90%) |
Feb 11, 2009 | 18.84 | 18.97 | 18.00 | 18.74 | 4,846,847 | +0.21(+1.13%) |
Feb 10, 2009 | 19.14 | 19.55 | 18.48 | 18.53 | 5,896,850 | -1.42(-7.12%) |
Feb 09, 2009 | 19.80 | 20.12 | 19.42 | 19.95 | 2,837,789 | +0.18(+0.91%) |
Feb 06, 2009 | 18.69 | 19.84 | 18.61 | 19.77 | 3,157,546 | +1.13(+6.05%) |
Feb 05, 2009 | 18.60 | 19.11 | 17.78 | 18.64 | 2,851,190 | -0.05(-0.27%) |
Feb 04, 2009 | 18.94 | 19.71 | 18.60 | 18.69 | 3,228,361 | -0.35(-1.83%) |
Feb 03, 2009 | 18.69 | 19.20 | 18.38 | 19.04 | 3,085,780 | +0.43(+2.33%) |