Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 24.81 | 25.20 | 23.59 | 23.75 | 3,808,872 | -1.16(-4.67%) |
Apr 29, 2009 | 24.19 | 25.10 | 23.75 | 24.92 | 2,700,353 | +1.03(+4.31%) |
Apr 28, 2009 | 23.14 | 24.31 | 23.14 | 23.89 | 3,054,108 | +0.12(+0.50%) |
Apr 27, 2009 | 23.74 | 24.05 | 23.32 | 23.77 | 3,024,099 | -0.12(-0.50%) |
Apr 24, 2009 | 25.14 | 25.22 | 23.67 | 23.89 | 5,349,916 | -1.19(-4.76%) |
Apr 23, 2009 | 24.19 | 25.38 | 24.16 | 25.08 | 4,785,350 | +0.99(+4.09%) |
Apr 22, 2009 | 24.71 | 25.16 | 23.98 | 24.10 | 4,094,169 | -1.08(-4.27%) |
Apr 21, 2009 | 22.49 | 25.38 | 22.23 | 25.17 | 4,707,200 | +2.55(+11.29%) |
Apr 20, 2009 | 24.37 | 24.40 | 22.55 | 22.62 | 3,609,444 | -1.78(-7.28%) |
Apr 17, 2009 | 25.25 | 25.25 | 24.23 | 24.40 | 3,295,986 | -0.40(-1.63%) |
Apr 16, 2009 | 24.64 | 24.99 | 23.70 | 24.80 | 3,170,592 | +0.45(+1.84%) |
Apr 15, 2009 | 22.40 | 24.46 | 22.14 | 24.35 | 4,308,593 | +1.72(+7.59%) |
Apr 14, 2009 | 23.58 | 23.58 | 22.63 | 22.64 | 3,593,694 | -1.21(-5.07%) |
Apr 13, 2009 | 23.59 | 24.10 | 23.07 | 23.84 | 3,465,927 | +0.16(+0.69%) |
Apr 09, 2009 | 21.98 | 23.68 | 21.60 | 23.68 | 4,329,480 | +2.43(+11.45%) |
Apr 08, 2009 | 20.83 | 21.52 | 20.74 | 21.25 | 2,605,037 | +0.51(+2.45%) |
Apr 07, 2009 | 20.83 | 21.17 | 20.60 | 20.74 | 1,911,663 | -0.73(-3.41%) |
Apr 06, 2009 | 21.53 | 21.69 | 20.92 | 21.47 | 2,339,079 | -0.54(-2.44%) |
Apr 03, 2009 | 21.69 | 22.01 | 21.29 | 22.01 | 2,283,341 | +0.04(+0.20%) |
Apr 02, 2009 | 20.69 | 21.96 | 20.31 | 21.96 | 5,225,468 | +1.75(+8.64%) |
Apr 01, 2009 | 20.26 | 20.71 | 19.75 | 20.22 | 3,349,377 | -0.40(-1.96%) |
Mar 31, 2009 | 19.78 | 20.78 | 19.78 | 20.62 | 3,411,554 | +1.05(+5.34%) |
Mar 30, 2009 | 20.28 | 20.56 | 19.35 | 19.57 | 3,544,954 | -2.40(-10.94%) |
Mar 26, 2009 | 21.28 | 22.22 | 20.89 | 21.98 | 3,877,698 | +0.94(+4.47%) |
Mar 25, 2009 | 20.40 | 21.10 | 19.93 | 21.04 | 2,897,945 | +0.87(+4.29%) |
Mar 24, 2009 | 20.25 | 21.31 | 19.81 | 20.17 | 3,621,334 | -0.52(-2.52%) |
Mar 23, 2009 | 19.48 | 20.87 | 19.31 | 20.69 | 3,761,991 | +1.78(+9.39%) |
Mar 20, 2009 | 18.57 | 19.42 | 18.56 | 18.92 | 2,395,309 | +0.06(+0.32%) |
Mar 19, 2009 | 20.93 | 21.04 | 18.86 | 18.86 | 3,229,847 | -2.00(-9.59%) |
Mar 18, 2009 | 19.20 | 20.92 | 18.68 | 20.86 | 3,598,045 | +1.45(+7.46%) |
Mar 17, 2009 | 18.11 | 19.41 | 18.01 | 19.41 | 3,117,297 | +1.09(+5.95%) |
Mar 16, 2009 | 19.31 | 19.44 | 18.20 | 18.32 | 2,759,884 | -0.91(-4.74%) |
Mar 13, 2009 | 19.23 | 19.40 | 18.87 | 19.23 | 3,482,219 | +0.13(+0.70%) |
Mar 12, 2009 | 17.99 | 19.11 | 17.65 | 19.10 | 3,123,142 | +0.96(+5.27%) |
Mar 11, 2009 | 17.68 | 18.26 | 17.39 | 18.14 | 2,824,456 | +0.48(+2.71%) |
Mar 10, 2009 | 15.99 | 17.66 | 15.87 | 17.66 | 3,063,965 | +1.79(+11.29%) |
Mar 09, 2009 | 15.59 | 16.29 | 15.59 | 15.87 | 2,519,174 | -0.10(-0.65%) |
Mar 06, 2009 | 16.50 | 16.66 | 15.07 | 15.98 | 4,140,992 | -0.51(-3.08%) |
Mar 05, 2009 | 17.30 | 17.30 | 16.38 | 16.48 | 3,427,629 | -0.76(-4.42%) |
Mar 04, 2009 | 17.42 | 17.57 | 16.96 | 17.25 | 2,568,428 | +0.18(+1.05%) |
Mar 02, 2009 | 17.50 | 17.68 | 16.93 | 17.07 | 2,598,013 | -0.66(-3.71%) |
Feb 27, 2009 | 18.17 | 18.62 | 17.71 | 17.72 | 3,278,747 | -0.79(-4.27%) |
Feb 26, 2009 | 19.35 | 19.37 | 18.41 | 18.51 | 2,540,064 | -0.21(-1.12%) |
Feb 25, 2009 | 18.53 | 19.34 | 18.13 | 18.72 | 3,222,886 | -0.13(-0.71%) |
Feb 24, 2009 | 17.84 | 18.93 | 17.68 | 18.86 | 3,972,532 | +1.05(+5.87%) |
Feb 23, 2009 | 19.37 | 19.37 | 17.81 | 17.81 | 2,426,156 | -1.31(-6.87%) |
Feb 20, 2009 | 17.75 | 19.62 | 17.71 | 19.13 | 15,564,028 | +0.81(+4.40%) |
Feb 19, 2009 | 18.80 | 19.22 | 18.29 | 18.32 | 2,288,303 | -0.49(-2.62%) |
Feb 18, 2009 | 18.68 | 19.10 | 18.39 | 18.81 | 2,861,032 | +0.06(+0.32%) |
Feb 17, 2009 | 18.66 | 19.22 | 18.45 | 18.75 | 3,693,659 | -0.37(-1.95%) |
Feb 13, 2009 | 19.26 | 19.66 | 18.90 | 19.13 | 3,559,549 | -0.30(-1.54%) |
Feb 12, 2009 | 18.54 | 19.54 | 18.53 | 19.42 | 2,809,636 | +0.04(+0.23%) |
Feb 11, 2009 | 19.02 | 19.56 | 18.68 | 19.38 | 3,172,957 | +0.54(+2.85%) |
Feb 10, 2009 | 19.81 | 20.26 | 18.78 | 18.84 | 4,115,852 | -1.27(-6.31%) |
Feb 09, 2009 | 20.20 | 20.37 | 19.57 | 20.11 | 3,407,062 | -0.16(-0.81%) |
Feb 06, 2009 | 18.95 | 20.34 | 18.95 | 20.28 | 3,987,140 | +1.25(+6.59%) |
Feb 05, 2009 | 18.35 | 19.40 | 18.31 | 19.02 | 4,306,274 | +0.51(+2.74%) |
Feb 04, 2009 | 17.65 | 18.74 | 17.53 | 18.51 | 3,970,292 | +0.94(+5.35%) |
Feb 03, 2009 | 17.14 | 17.84 | 16.81 | 17.57 | 3,337,783 | +0.55(+3.25%) |