Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 20.29 | 20.93 | 18.02 | 18.36 | 8,070,394 | -2.70(-12.81%) |
Apr 29, 2009 | 20.85 | 21.09 | 20.59 | 21.06 | 3,213,624 | +0.50(+2.45%) |
Apr 28, 2009 | 20.67 | 21.21 | 20.37 | 20.56 | 2,590,598 | -0.15(-0.73%) |
Apr 27, 2009 | 20.81 | 21.32 | 20.61 | 20.71 | 2,453,672 | -0.47(-2.20%) |
Apr 24, 2009 | 22.13 | 22.24 | 21.02 | 21.17 | 3,214,573 | -0.96(-4.34%) |
Apr 23, 2009 | 21.10 | 22.23 | 20.77 | 22.13 | 3,380,608 | +1.16(+5.52%) |
Apr 22, 2009 | 20.04 | 21.38 | 19.55 | 20.98 | 4,111,820 | +0.26(+1.27%) |
Apr 21, 2009 | 18.48 | 20.74 | 17.09 | 20.71 | 2,843,767 | +1.68(+8.80%) |
Apr 20, 2009 | 20.18 | 20.53 | 18.99 | 19.04 | 2,505,316 | -1.68(-8.12%) |
Apr 17, 2009 | 21.01 | 21.04 | 20.24 | 20.72 | 2,131,057 | -0.16(-0.76%) |
Apr 16, 2009 | 20.18 | 21.11 | 19.60 | 20.88 | 2,084,474 | +0.78(+3.89%) |
Apr 15, 2009 | 18.60 | 20.23 | 18.48 | 20.10 | 1,598,936 | +1.13(+5.94%) |
Apr 14, 2009 | 19.45 | 19.73 | 18.75 | 18.97 | 2,741,867 | -0.84(-4.25%) |
Apr 13, 2009 | 19.08 | 20.00 | 18.82 | 19.81 | 2,000,746 | +0.26(+1.31%) |
Apr 09, 2009 | 18.77 | 19.57 | 18.02 | 19.56 | 3,163,329 | +1.47(+8.10%) |
Apr 08, 2009 | 17.51 | 18.18 | 17.51 | 18.09 | 2,265,423 | +0.87(+5.06%) |
Apr 07, 2009 | 17.24 | 17.64 | 16.94 | 17.22 | 1,407,707 | -0.47(-2.63%) |
Apr 06, 2009 | 17.41 | 17.81 | 17.23 | 17.69 | 1,628,235 | -0.17(-0.93%) |
Apr 03, 2009 | 17.18 | 17.87 | 17.02 | 17.85 | 2,443,031 | +0.50(+2.90%) |
Apr 02, 2009 | 17.17 | 17.77 | 17.06 | 17.35 | 2,633,048 | +0.43(+2.53%) |
Apr 01, 2009 | 16.36 | 17.00 | 15.69 | 16.92 | 1,985,260 | +0.56(+3.40%) |
Mar 31, 2009 | 15.61 | 16.45 | 15.46 | 16.36 | 3,071,123 | +1.10(+7.18%) |
Mar 30, 2009 | 15.95 | 16.09 | 15.16 | 15.27 | 2,640,772 | -2.42(-13.68%) |
Mar 26, 2009 | 17.72 | 17.80 | 17.06 | 17.69 | 2,463,883 | -0.08(-0.42%) |
Mar 25, 2009 | 17.72 | 18.27 | 16.75 | 17.76 | 2,888,183 | +0.39(+2.25%) |
Mar 24, 2009 | 17.19 | 18.41 | 17.00 | 17.37 | 2,662,117 | -0.79(-4.34%) |
Mar 23, 2009 | 16.66 | 18.16 | 16.66 | 18.16 | 2,779,095 | +2.10(+13.10%) |
Mar 20, 2009 | 16.54 | 16.54 | 15.85 | 16.06 | 2,370,979 | -0.27(-1.66%) |
Mar 19, 2009 | 17.68 | 17.84 | 16.24 | 16.33 | 3,171,883 | -1.02(-5.89%) |
Mar 18, 2009 | 16.17 | 17.48 | 15.68 | 17.35 | 4,174,319 | +1.06(+6.50%) |
Mar 17, 2009 | 15.15 | 16.30 | 14.73 | 16.29 | 2,817,840 | +1.07(+7.01%) |
Mar 16, 2009 | 15.67 | 16.27 | 15.07 | 15.22 | 2,529,075 | -0.15(-0.98%) |
Mar 13, 2009 | 15.29 | 15.76 | 14.68 | 15.37 | 0 | +0.15(+0.99%) |
Mar 12, 2009 | 14.08 | 15.37 | 13.67 | 15.22 | 3,477,490 | +1.07(+7.59%) |
Mar 11, 2009 | 14.29 | 14.45 | 13.64 | 14.15 | 2,779,184 | +0.04(+0.27%) |
Mar 10, 2009 | 13.05 | 14.17 | 13.05 | 14.11 | 3,300,901 | +1.07(+8.18%) |
Mar 09, 2009 | 12.61 | 13.37 | 12.37 | 13.04 | 2,748,590 | +0.13(+0.99%) |
Mar 06, 2009 | 13.13 | 13.25 | 12.28 | 12.92 | 0 | +0.18(+1.42%) |
Mar 05, 2009 | 13.78 | 13.99 | 12.46 | 12.74 | 2,633,106 | -1.50(-10.55%) |
Mar 04, 2009 | 13.34 | 14.54 | 13.34 | 14.24 | 2,840,453 | +0.14(+1.01%) |
Mar 02, 2009 | 15.05 | 15.31 | 13.99 | 14.10 | 2,940,540 | -1.23(-8.04%) |
Feb 27, 2009 | 15.46 | 15.74 | 15.15 | 15.33 | 0 | -1.00(-6.12%) |
Feb 26, 2009 | 16.24 | 16.83 | 16.10 | 16.33 | 3,159,396 | +0.38(+2.36%) |
Feb 25, 2009 | 16.95 | 17.03 | 15.54 | 15.95 | 2,909,980 | -1.03(-6.06%) |
Feb 24, 2009 | 15.24 | 17.05 | 15.12 | 16.98 | 3,623,292 | +1.76(+11.55%) |
Feb 23, 2009 | 16.47 | 16.90 | 15.16 | 15.22 | 2,777,533 | -1.02(-6.29%) |
Feb 20, 2009 | 15.91 | 16.95 | 15.61 | 16.24 | 3,640,723 | -0.34(-2.04%) |
Feb 19, 2009 | 17.90 | 17.92 | 16.44 | 16.58 | 2,923,576 | -1.16(-6.52%) |
Feb 18, 2009 | 17.65 | 17.98 | 17.08 | 17.74 | 2,164,271 | +0.34(+1.94%) |
Feb 17, 2009 | 16.06 | 18.20 | 16.06 | 17.40 | 2,475,685 | -1.41(-7.51%) |
Feb 13, 2009 | 19.26 | 19.63 | 18.77 | 18.81 | 1,658,660 | -0.44(-2.26%) |
Feb 12, 2009 | 19.02 | 19.38 | 18.25 | 19.25 | 2,446,635 | -0.29(-1.46%) |
Feb 11, 2009 | 18.88 | 20.72 | 18.36 | 19.54 | 2,218,680 | +1.12(+6.08%) |
Feb 10, 2009 | 19.54 | 19.93 | 18.20 | 18.42 | 3,576,904 | -1.51(-7.58%) |
Feb 09, 2009 | 19.37 | 20.33 | 18.97 | 19.93 | 2,906,023 | +0.67(+3.47%) |
Feb 06, 2009 | 19.69 | 19.90 | 18.12 | 19.26 | 4,131,721 | -0.14(-0.74%) |
Feb 05, 2009 | 18.50 | 19.73 | 16.54 | 19.40 | 4,860,998 | -0.25(-1.26%) |
Feb 04, 2009 | 20.62 | 21.00 | 19.53 | 19.65 | 2,631,161 | -0.75(-3.68%) |
Feb 03, 2009 | 20.34 | 20.81 | 19.92 | 20.40 | 1,723,101 | +0.23(+1.12%) |