Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 21.25 | 21.51 | 21.05 | 21.12 | 1,973,011 | +0.70(+3.42%) |
Apr 29, 2009 | 19.91 | 20.63 | 19.91 | 20.42 | 1,865,974 | +0.33(+1.66%) |
Apr 28, 2009 | 19.64 | 20.15 | 19.63 | 20.09 | 1,791,477 | -0.01(-0.04%) |
Apr 27, 2009 | 20.09 | 20.44 | 19.97 | 20.10 | 819,417 | -0.48(-2.33%) |
Apr 24, 2009 | 20.32 | 20.79 | 20.13 | 20.58 | 1,958,780 | +0.08(+0.39%) |
Apr 23, 2009 | 20.61 | 20.61 | 20.19 | 20.50 | 2,077,004 | -0.10(-0.49%) |
Apr 22, 2009 | 20.10 | 20.95 | 19.99 | 20.60 | 2,130,439 | +0.07(+0.35%) |
Apr 21, 2009 | 19.99 | 20.58 | 19.94 | 20.52 | 3,320,875 | +0.17(+0.86%) |
Apr 20, 2009 | 20.83 | 20.83 | 20.23 | 20.35 | 1,087,072 | -0.36(-1.75%) |
Apr 17, 2009 | 20.71 | 20.84 | 20.45 | 20.71 | 847,856 | +0.49(+2.41%) |
Apr 16, 2009 | 19.99 | 20.33 | 19.92 | 20.23 | 880,187 | -0.05(-0.25%) |
Apr 15, 2009 | 19.92 | 20.28 | 19.89 | 20.28 | 944,414 | +0.45(+2.27%) |
Apr 14, 2009 | 19.73 | 20.22 | 19.73 | 19.83 | 1,452,795 | -0.84(-4.05%) |
Apr 13, 2009 | 20.46 | 20.87 | 20.27 | 20.66 | 870,646 | +0.05(+0.25%) |
Apr 09, 2009 | 20.45 | 20.61 | 20.34 | 20.61 | 989,596 | +0.47(+2.31%) |
Apr 08, 2009 | 19.98 | 20.39 | 19.95 | 20.15 | 1,709,258 | +0.34(+1.72%) |
Apr 07, 2009 | 20.00 | 20.04 | 19.63 | 19.80 | 2,263,398 | +0.02(+0.11%) |
Apr 06, 2009 | 19.86 | 19.86 | 19.51 | 19.78 | 2,407,628 | -0.54(-2.65%) |
Apr 03, 2009 | 20.24 | 20.59 | 20.14 | 20.32 | 1,601,096 | -0.28(-1.34%) |
Apr 02, 2009 | 19.86 | 20.78 | 19.84 | 20.60 | 2,488,090 | +1.77(+9.42%) |
Apr 01, 2009 | 18.09 | 18.90 | 18.05 | 18.82 | 3,709,518 | +1.60(+9.28%) |
Mar 31, 2009 | 17.60 | 17.60 | 17.13 | 17.22 | 1,716,890 | +0.23(+1.33%) |
Mar 30, 2009 | 17.38 | 17.38 | 16.83 | 17.00 | 1,508,106 | -0.89(-4.96%) |
Mar 26, 2009 | 17.54 | 17.97 | 17.44 | 17.89 | 1,542,446 | +0.39(+2.20%) |
Mar 25, 2009 | 17.17 | 17.68 | 17.16 | 17.50 | 2,011,134 | +0.65(+3.84%) |
Mar 24, 2009 | 17.31 | 17.31 | 16.82 | 16.85 | 2,211,810 | -0.75(-4.25%) |
Mar 23, 2009 | 17.30 | 17.60 | 17.30 | 17.60 | 1,564,062 | +0.97(+5.86%) |
Mar 20, 2009 | 16.90 | 17.02 | 16.52 | 16.63 | 960,739 | -0.36(-2.14%) |
Mar 19, 2009 | 17.17 | 17.40 | 16.99 | 16.99 | 1,620,196 | -0.49(-2.79%) |
Mar 18, 2009 | 16.80 | 17.67 | 16.72 | 17.48 | 2,197,973 | +0.11(+0.63%) |
Mar 17, 2009 | 16.89 | 17.37 | 16.70 | 17.37 | 1,328,701 | +0.62(+3.69%) |
Mar 16, 2009 | 16.97 | 17.17 | 16.74 | 16.75 | 920,767 | +0.01(+0.09%) |
Mar 13, 2009 | 16.60 | 16.78 | 16.42 | 16.74 | 0 | +0.75(+4.68%) |
Mar 12, 2009 | 15.76 | 16.07 | 15.47 | 15.99 | 2,185,116 | -0.35(-2.14%) |
Mar 11, 2009 | 16.29 | 16.64 | 16.19 | 16.34 | 2,605,704 | +0.44(+2.79%) |
Mar 10, 2009 | 15.35 | 16.05 | 15.35 | 15.89 | 2,463,249 | +0.67(+4.39%) |
Mar 09, 2009 | 15.51 | 15.58 | 15.06 | 15.23 | 1,835,132 | -0.50(-3.19%) |
Mar 06, 2009 | 15.79 | 16.11 | 15.28 | 15.73 | 0 | -0.20(-1.23%) |
Mar 05, 2009 | 16.43 | 16.56 | 15.78 | 15.92 | 2,865,378 | -0.48(-2.92%) |
Mar 04, 2009 | 16.35 | 16.64 | 16.06 | 16.40 | 2,550,362 | -0.19(-1.14%) |
Mar 02, 2009 | 16.88 | 17.14 | 16.43 | 16.59 | 3,336,206 | -0.58(-3.39%) |
Feb 27, 2009 | 17.21 | 17.35 | 17.04 | 17.17 | 0 | -0.45(-2.56%) |
Feb 26, 2009 | 18.13 | 18.17 | 17.48 | 17.62 | 2,164,024 | -0.20(-1.14%) |
Feb 25, 2009 | 17.84 | 18.13 | 17.56 | 17.83 | 3,045,160 | +0.54(+3.11%) |
Feb 24, 2009 | 16.64 | 17.38 | 16.60 | 17.29 | 2,674,709 | +1.31(+8.19%) |
Feb 23, 2009 | 16.78 | 16.79 | 15.95 | 15.98 | 1,994,817 | -1.10(-6.47%) |
Feb 20, 2009 | 16.98 | 17.29 | 16.77 | 17.09 | 2,194,800 | -0.36(-2.08%) |
Feb 19, 2009 | 17.86 | 17.97 | 17.32 | 17.45 | 2,690,682 | -0.19(-1.07%) |
Feb 18, 2009 | 17.73 | 17.77 | 17.45 | 17.64 | 2,694,352 | +0.65(+3.85%) |
Feb 17, 2009 | 17.37 | 17.37 | 16.85 | 16.98 | 2,206,402 | -0.47(-2.71%) |
Feb 13, 2009 | 17.51 | 17.77 | 17.41 | 17.46 | 1,303,155 | -0.31(-1.76%) |
Feb 12, 2009 | 17.59 | 17.78 | 17.22 | 17.77 | 2,242,180 | +0.28(+1.58%) |
Feb 11, 2009 | 17.46 | 17.75 | 17.28 | 17.49 | 1,807,059 | +0.08(+0.46%) |
Feb 10, 2009 | 18.17 | 18.17 | 17.36 | 17.41 | 1,755,987 | -0.92(-5.03%) |
Feb 09, 2009 | 18.16 | 18.59 | 18.00 | 18.34 | 1,540,951 | +0.00(+0.00%) |
Feb 06, 2009 | 17.85 | 18.40 | 17.85 | 18.34 | 3,114,462 | +0.74(+4.21%) |
Feb 05, 2009 | 17.47 | 17.77 | 17.22 | 17.60 | 3,057,000 | -0.01(-0.08%) |
Feb 04, 2009 | 17.81 | 18.12 | 17.52 | 17.61 | 2,154,442 | +0.60(+3.50%) |
Feb 03, 2009 | 16.62 | 17.14 | 16.62 | 17.01 | 1,699,728 | +0.50(+3.04%) |