Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 23.41 | 24.67 | 23.12 | 24.09 | 3,934,060 | +1.00(+4.34%) |
Apr 29, 2009 | 22.91 | 23.55 | 22.40 | 23.09 | 2,879,878 | +0.26(+1.14%) |
Apr 28, 2009 | 23.07 | 23.50 | 22.32 | 22.83 | 4,268,360 | -0.50(-2.15%) |
Apr 27, 2009 | 21.99 | 23.75 | 21.86 | 23.33 | 7,595,753 | +1.13(+5.10%) |
Apr 24, 2009 | 21.23 | 22.39 | 21.10 | 22.20 | 4,391,448 | +0.75(+3.51%) |
Apr 23, 2009 | 22.00 | 22.15 | 20.66 | 21.45 | 6,301,954 | -0.85(-3.80%) |
Apr 22, 2009 | 21.82 | 23.24 | 21.52 | 22.30 | 5,367,214 | +0.41(+1.86%) |
Apr 21, 2009 | 22.13 | 22.88 | 21.33 | 21.89 | 5,665,003 | -0.50(-2.24%) |
Apr 20, 2009 | 23.45 | 23.47 | 22.23 | 22.39 | 3,957,790 | -1.64(-6.83%) |
Apr 17, 2009 | 23.19 | 24.26 | 22.70 | 24.03 | 4,080,780 | +0.80(+3.46%) |
Apr 16, 2009 | 22.58 | 23.36 | 22.06 | 23.23 | 3,368,743 | +1.09(+4.92%) |
Apr 15, 2009 | 22.11 | 22.18 | 21.28 | 22.14 | 4,026,243 | -0.36(-1.61%) |
Apr 14, 2009 | 22.38 | 23.71 | 21.32 | 22.50 | 10,307,398 | +0.64(+2.92%) |
Apr 13, 2009 | 21.86 | 22.22 | 21.31 | 21.86 | 4,628,682 | -0.22(-1.02%) |
Apr 09, 2009 | 20.98 | 22.43 | 20.98 | 22.09 | 4,325,443 | +1.29(+6.19%) |
Apr 08, 2009 | 20.73 | 20.84 | 20.09 | 20.80 | 2,819,902 | +0.48(+2.38%) |
Apr 07, 2009 | 21.14 | 21.14 | 20.08 | 20.32 | 3,196,530 | -1.20(-5.58%) |
Apr 06, 2009 | 22.03 | 22.03 | 21.08 | 21.52 | 2,899,881 | -0.65(-2.92%) |
Apr 03, 2009 | 21.23 | 22.30 | 20.90 | 22.17 | 3,428,710 | +0.95(+4.48%) |
Apr 02, 2009 | 20.68 | 21.67 | 20.59 | 21.22 | 3,564,577 | +0.97(+4.78%) |
Apr 01, 2009 | 19.37 | 20.43 | 19.16 | 20.25 | 2,799,887 | +0.57(+2.90%) |
Mar 31, 2009 | 19.45 | 20.21 | 19.45 | 19.68 | 4,317,515 | +0.34(+1.74%) |
Mar 30, 2009 | 20.20 | 20.22 | 19.02 | 19.34 | 4,415,828 | -2.67(-12.13%) |
Mar 26, 2009 | 21.09 | 22.01 | 20.62 | 22.01 | 6,085,012 | +1.39(+6.75%) |
Mar 25, 2009 | 21.08 | 21.86 | 20.08 | 20.62 | 4,600,840 | -0.26(-1.24%) |
Mar 24, 2009 | 21.05 | 21.39 | 20.49 | 20.88 | 4,392,003 | -0.73(-3.36%) |
Mar 23, 2009 | 20.98 | 21.61 | 20.37 | 21.61 | 4,441,325 | +1.52(+7.57%) |
Mar 20, 2009 | 20.75 | 21.76 | 19.70 | 20.08 | 5,646,734 | -1.09(-5.14%) |
Mar 19, 2009 | 21.04 | 21.60 | 20.67 | 21.17 | 5,253,498 | +0.04(+0.20%) |
Mar 18, 2009 | 19.92 | 21.16 | 19.70 | 21.13 | 5,747,771 | +1.06(+5.30%) |
Mar 17, 2009 | 19.58 | 20.07 | 19.24 | 20.07 | 3,094,490 | +0.56(+2.88%) |
Mar 16, 2009 | 20.40 | 20.65 | 19.32 | 19.51 | 5,285,781 | -0.67(-3.34%) |
Mar 13, 2009 | 19.35 | 20.47 | 19.10 | 20.18 | 5,592,867 | +0.94(+4.90%) |
Mar 12, 2009 | 18.17 | 19.44 | 17.88 | 19.24 | 4,711,646 | +1.09(+6.00%) |
Mar 11, 2009 | 17.53 | 18.31 | 17.28 | 18.15 | 3,966,251 | +0.55(+3.14%) |
Mar 10, 2009 | 16.58 | 17.72 | 16.58 | 17.60 | 3,785,587 | +1.04(+6.26%) |
Mar 09, 2009 | 16.63 | 17.36 | 16.32 | 16.56 | 4,007,699 | -0.11(-0.67%) |
Mar 06, 2009 | 16.92 | 17.01 | 16.12 | 16.67 | 4,713,207 | -0.03(-0.16%) |
Mar 05, 2009 | 16.68 | 17.34 | 16.53 | 16.70 | 2,534,072 | -0.37(-2.18%) |
Mar 04, 2009 | 16.59 | 17.61 | 16.43 | 17.07 | 4,405,988 | +1.15(+7.22%) |
Mar 02, 2009 | 16.70 | 16.98 | 15.83 | 15.92 | 3,683,841 | -0.99(-5.83%) |
Feb 27, 2009 | 17.08 | 17.61 | 16.77 | 16.90 | 5,158,359 | -0.56(-3.22%) |
Feb 26, 2009 | 18.14 | 18.74 | 17.28 | 17.47 | 5,141,514 | -0.22(-1.27%) |
Feb 25, 2009 | 16.90 | 18.21 | 16.48 | 17.69 | 6,506,829 | +0.73(+4.28%) |
Feb 24, 2009 | 16.04 | 17.07 | 16.04 | 16.96 | 4,111,251 | +0.92(+5.77%) |
Feb 23, 2009 | 16.91 | 17.11 | 15.93 | 16.04 | 3,761,257 | -0.89(-5.26%) |
Feb 20, 2009 | 16.49 | 17.32 | 16.06 | 16.93 | 4,286,339 | +0.48(+2.94%) |
Feb 19, 2009 | 17.33 | 17.38 | 16.44 | 16.45 | 2,958,615 | -0.70(-4.08%) |
Feb 18, 2009 | 17.34 | 17.58 | 16.66 | 17.15 | 3,753,290 | -0.12(-0.70%) |
Feb 17, 2009 | 17.79 | 18.16 | 17.18 | 17.27 | 3,121,669 | -1.48(-7.88%) |
Feb 13, 2009 | 18.02 | 19.04 | 18.02 | 18.74 | 4,083,410 | +0.72(+3.98%) |
Feb 12, 2009 | 17.52 | 18.35 | 17.16 | 18.03 | 5,197,211 | +0.42(+2.41%) |
Feb 11, 2009 | 18.16 | 18.25 | 17.27 | 17.60 | 3,379,695 | -0.42(-2.35%) |
Feb 10, 2009 | 18.44 | 19.44 | 17.88 | 18.03 | 4,361,492 | -0.61(-3.29%) |
Feb 09, 2009 | 18.73 | 19.12 | 18.33 | 18.64 | 2,115,383 | -0.18(-0.96%) |
Feb 06, 2009 | 18.36 | 18.87 | 17.96 | 18.82 | 3,019,189 | +0.75(+4.16%) |
Feb 05, 2009 | 16.80 | 18.32 | 16.70 | 18.07 | 3,966,301 | +0.73(+4.19%) |
Feb 04, 2009 | 17.28 | 17.90 | 16.90 | 17.34 | 3,859,013 | +0.19(+1.11%) |
Feb 03, 2009 | 17.09 | 17.25 | 16.50 | 17.15 | 4,985,792 | +0.15(+0.86%) |