Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 22.94 | 24.22 | 23.35 | 23.58 | 25,380,060 | +0.64(+2.79%) |
Apr 29, 2009 | 22.89 | 24.27 | 22.85 | 22.94 | 18,484,460 | -1.12(-4.66%) |
Apr 28, 2009 | 24.18 | 24.86 | 23.80 | 24.06 | 8,984,409 | -1.28(-5.05%) |
Apr 27, 2009 | 25.84 | 26.29 | 24.71 | 25.34 | 7,341,714 | -1.89(-6.94%) |
Apr 24, 2009 | 27.36 | 27.78 | 26.77 | 27.23 | 7,492,633 | +0.90(+3.42%) |
Apr 23, 2009 | 27.03 | 27.07 | 25.71 | 26.33 | 8,152,184 | -0.42(-1.57%) |
Apr 22, 2009 | 25.84 | 27.53 | 25.58 | 26.75 | 6,680,973 | +0.42(+1.60%) |
Apr 21, 2009 | 24.49 | 26.59 | 24.47 | 26.33 | 5,584,503 | +1.18(+4.69%) |
Apr 20, 2009 | 26.60 | 26.76 | 25.10 | 25.15 | 8,001,834 | -4.10(-14.02%) |
Apr 17, 2009 | 28.67 | 29.50 | 28.55 | 29.25 | 6,637,407 | +1.09(+3.87%) |
Apr 16, 2009 | 27.72 | 28.68 | 26.91 | 28.16 | 7,830,538 | +1.16(+4.30%) |
Apr 15, 2009 | 25.79 | 27.12 | 25.70 | 27.00 | 4,272,235 | +0.97(+3.73%) |
Apr 14, 2009 | 25.89 | 27.13 | 25.82 | 26.03 | 6,169,228 | -1.19(-4.37%) |
Apr 13, 2009 | 25.59 | 27.61 | 25.36 | 27.22 | 6,238,120 | +1.37(+5.30%) |
Apr 09, 2009 | 25.48 | 25.87 | 25.06 | 25.85 | 6,456,758 | +1.81(+7.53%) |
Apr 08, 2009 | 23.88 | 24.16 | 23.01 | 24.04 | 6,391,976 | +0.66(+2.82%) |
Apr 07, 2009 | 23.06 | 23.83 | 23.00 | 23.38 | 5,756,469 | -1.23(-5.00%) |
Apr 06, 2009 | 24.32 | 24.75 | 23.96 | 24.61 | 5,230,081 | -0.95(-3.72%) |
Apr 03, 2009 | 24.70 | 25.69 | 24.25 | 25.56 | 8,117,672 | +1.06(+4.33%) |
Apr 02, 2009 | 23.85 | 25.40 | 23.55 | 24.50 | 10,820,953 | +2.92(+13.53%) |
Apr 01, 2009 | 19.94 | 22.10 | 19.83 | 21.58 | 7,942,514 | +1.54(+7.68%) |
Mar 31, 2009 | 20.27 | 20.75 | 19.77 | 20.04 | 6,112,394 | +1.12(+5.92%) |
Mar 30, 2009 | 19.37 | 19.38 | 18.51 | 18.92 | 5,446,980 | -2.41(-11.30%) |
Mar 26, 2009 | 21.17 | 21.71 | 21.01 | 21.33 | 7,735,271 | +0.28(+1.33%) |
Mar 25, 2009 | 20.76 | 21.65 | 20.10 | 21.05 | 15,702,183 | -0.57(-2.64%) |
Mar 24, 2009 | 20.31 | 22.39 | 20.11 | 21.62 | 14,142,224 | +1.09(+5.31%) |
Mar 23, 2009 | 19.73 | 20.54 | 19.55 | 20.53 | 7,226,920 | +2.11(+11.45%) |
Mar 20, 2009 | 19.22 | 19.47 | 18.14 | 18.42 | 8,268,097 | -0.66(-3.48%) |
Mar 19, 2009 | 19.41 | 20.00 | 18.54 | 19.09 | 10,904,608 | +1.41(+7.95%) |
Mar 18, 2009 | 16.98 | 18.03 | 16.58 | 17.68 | 9,750,679 | +0.58(+3.39%) |
Mar 17, 2009 | 17.19 | 17.21 | 16.29 | 17.10 | 12,956,715 | -1.33(-7.22%) |
Mar 16, 2009 | 19.15 | 19.49 | 18.17 | 18.43 | 11,139,109 | -0.97(-5.00%) |
Mar 13, 2009 | 20.87 | 20.89 | 19.05 | 19.40 | 0 | -0.87(-4.29%) |
Mar 12, 2009 | 19.34 | 20.53 | 18.55 | 20.27 | 9,321,819 | -0.01(-0.05%) |
Mar 11, 2009 | 20.81 | 21.21 | 19.86 | 20.28 | 7,697,459 | +0.24(+1.20%) |
Mar 10, 2009 | 19.19 | 20.35 | 19.09 | 20.04 | 7,219,325 | +2.35(+13.28%) |
Mar 09, 2009 | 17.81 | 18.67 | 17.50 | 17.69 | 5,475,767 | -0.79(-4.27%) |
Mar 06, 2009 | 18.59 | 19.17 | 17.67 | 18.48 | 0 | +0.59(+3.30%) |
Mar 05, 2009 | 18.57 | 19.16 | 17.88 | 17.89 | 9,078,282 | -2.48(-12.17%) |
Mar 04, 2009 | 19.95 | 20.99 | 19.52 | 20.37 | 9,427,585 | +2.76(+15.67%) |
Mar 02, 2009 | 18.60 | 18.60 | 17.51 | 17.61 | 6,085,077 | -1.72(-8.90%) |
Feb 27, 2009 | 18.79 | 20.03 | 18.55 | 19.33 | 0 | -0.43(-2.18%) |
Feb 26, 2009 | 20.81 | 20.85 | 19.60 | 19.76 | 5,759,999 | -0.44(-2.18%) |
Feb 25, 2009 | 21.08 | 21.08 | 19.75 | 20.20 | 6,003,721 | -0.89(-4.22%) |
Feb 24, 2009 | 20.06 | 21.17 | 19.25 | 21.09 | 6,119,050 | +1.83(+9.50%) |
Feb 23, 2009 | 21.34 | 21.51 | 19.11 | 19.26 | 8,659,438 | -3.16(-14.09%) |
Feb 20, 2009 | 21.36 | 22.64 | 21.33 | 22.42 | 8,094,724 | -0.31(-1.36%) |
Feb 19, 2009 | 23.46 | 23.83 | 22.47 | 22.73 | 5,375,074 | -0.35(-1.52%) |
Feb 18, 2009 | 23.59 | 23.59 | 22.35 | 23.08 | 6,788,609 | +0.60(+2.67%) |
Feb 17, 2009 | 23.28 | 23.33 | 22.43 | 22.48 | 8,128,887 | -3.51(-13.51%) |
Feb 13, 2009 | 25.81 | 26.50 | 25.45 | 25.99 | 3,870,112 | +0.57(+2.24%) |
Feb 12, 2009 | 24.60 | 25.44 | 24.05 | 25.42 | 5,802,837 | -0.33(-1.28%) |
Feb 11, 2009 | 26.77 | 26.80 | 25.01 | 25.75 | 7,925,384 | +0.95(+3.83%) |
Feb 10, 2009 | 27.10 | 27.93 | 24.29 | 24.80 | 9,231,358 | -3.27(-11.65%) |
Feb 09, 2009 | 28.33 | 29.19 | 27.55 | 28.07 | 6,258,948 | -0.63(-2.20%) |
Feb 06, 2009 | 27.88 | 29.28 | 27.83 | 28.70 | 8,034,966 | +2.12(+7.98%) |
Feb 05, 2009 | 24.98 | 27.59 | 24.86 | 26.58 | 7,449,167 | +1.39(+5.52%) |
Feb 04, 2009 | 25.53 | 26.22 | 24.83 | 25.19 | 6,070,341 | +1.35(+5.66%) |
Feb 03, 2009 | 22.89 | 24.09 | 22.73 | 23.84 | 4,272,383 | +1.27(+5.63%) |