Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 19.62 | 19.79 | 19.06 | 19.27 | 2,765,523 | -0.15(-0.76%) |
Apr 29, 2009 | 19.02 | 19.58 | 19.02 | 19.42 | 2,653,532 | +0.53(+2.81%) |
Apr 28, 2009 | 18.77 | 19.17 | 18.76 | 18.89 | 2,094,067 | -0.47(-2.42%) |
Apr 27, 2009 | 19.55 | 20.31 | 19.30 | 19.36 | 3,010,266 | +0.24(+1.27%) |
Apr 24, 2009 | 18.89 | 19.23 | 18.46 | 19.12 | 2,011,888 | +0.43(+2.33%) |
Apr 23, 2009 | 18.71 | 18.84 | 18.23 | 18.68 | 1,732,226 | -0.06(-0.32%) |
Apr 22, 2009 | 18.66 | 19.23 | 18.40 | 18.74 | 1,722,352 | -0.11(-0.60%) |
Apr 21, 2009 | 18.29 | 18.89 | 18.25 | 18.86 | 1,663,955 | +0.51(+2.79%) |
Apr 20, 2009 | 18.68 | 18.84 | 18.16 | 18.34 | 2,033,924 | -0.63(-3.34%) |
Apr 17, 2009 | 18.48 | 19.15 | 18.39 | 18.98 | 3,286,100 | +0.50(+2.68%) |
Apr 16, 2009 | 18.46 | 18.76 | 18.31 | 18.48 | 3,546,880 | +0.16(+0.85%) |
Apr 15, 2009 | 18.54 | 18.62 | 18.13 | 18.33 | 1,872,494 | -0.43(-2.32%) |
Apr 14, 2009 | 18.70 | 18.96 | 18.45 | 18.76 | 1,560,688 | -0.20(-1.05%) |
Apr 13, 2009 | 19.03 | 19.12 | 18.67 | 18.96 | 1,210,234 | -0.18(-0.95%) |
Apr 09, 2009 | 18.53 | 19.23 | 18.47 | 19.14 | 1,549,366 | +0.95(+5.21%) |
Apr 08, 2009 | 18.21 | 18.33 | 17.87 | 18.20 | 1,984,774 | +0.21(+1.16%) |
Apr 07, 2009 | 18.49 | 18.56 | 17.87 | 17.99 | 1,396,478 | -0.78(-4.17%) |
Apr 06, 2009 | 19.49 | 19.49 | 18.46 | 18.77 | 1,823,929 | -0.24(-1.28%) |
Apr 03, 2009 | 19.32 | 19.35 | 18.75 | 19.01 | 1,601,508 | -0.24(-1.26%) |
Apr 02, 2009 | 18.32 | 19.53 | 18.24 | 19.26 | 2,698,969 | +1.22(+6.74%) |
Apr 01, 2009 | 17.47 | 18.08 | 17.29 | 18.04 | 1,539,847 | +0.24(+1.37%) |
Mar 31, 2009 | 17.93 | 18.16 | 17.71 | 17.80 | 1,761,154 | +0.05(+0.29%) |
Mar 30, 2009 | 17.97 | 18.20 | 17.20 | 17.74 | 1,859,137 | -0.94(-5.02%) |
Mar 26, 2009 | 18.46 | 18.77 | 18.35 | 18.68 | 4,313,787 | +0.29(+1.56%) |
Mar 25, 2009 | 18.33 | 18.60 | 18.00 | 18.40 | 3,502,011 | +0.32(+1.78%) |
Mar 24, 2009 | 18.30 | 18.65 | 18.07 | 18.07 | 3,848,021 | -0.57(-3.08%) |
Mar 23, 2009 | 18.25 | 18.65 | 17.95 | 18.65 | 3,231,428 | +0.74(+4.12%) |
Mar 20, 2009 | 18.31 | 18.44 | 17.68 | 17.91 | 6,076,244 | -0.50(-2.69%) |
Mar 19, 2009 | 19.01 | 19.01 | 18.31 | 18.40 | 3,442,216 | -0.40(-2.13%) |
Mar 18, 2009 | 19.06 | 19.19 | 18.56 | 18.80 | 4,116,908 | -0.30(-1.59%) |
Mar 17, 2009 | 18.10 | 19.12 | 18.04 | 19.11 | 3,530,038 | +1.16(+6.49%) |
Mar 16, 2009 | 17.83 | 18.08 | 17.55 | 17.94 | 3,130,821 | +0.17(+0.93%) |
Mar 13, 2009 | 17.68 | 18.00 | 17.51 | 17.78 | 2,173,944 | +0.07(+0.39%) |
Mar 12, 2009 | 17.33 | 17.74 | 17.14 | 17.71 | 2,832,868 | +0.43(+2.51%) |
Mar 11, 2009 | 18.02 | 18.02 | 17.11 | 17.27 | 2,961,605 | -0.30(-1.68%) |
Mar 10, 2009 | 16.61 | 17.65 | 16.59 | 17.57 | 2,586,631 | +1.17(+7.15%) |
Mar 09, 2009 | 16.87 | 17.35 | 16.34 | 16.40 | 3,860,748 | -0.63(-3.68%) |
Mar 06, 2009 | 16.98 | 17.24 | 16.47 | 17.02 | 2,434,643 | +0.13(+0.77%) |
Mar 05, 2009 | 17.40 | 17.61 | 16.80 | 16.89 | 4,242,121 | -0.87(-4.89%) |
Mar 04, 2009 | 17.27 | 18.06 | 17.19 | 17.76 | 2,238,077 | +0.76(+4.45%) |
Mar 02, 2009 | 17.40 | 17.66 | 16.95 | 17.01 | 2,764,846 | -0.73(-4.12%) |
Feb 27, 2009 | 18.30 | 18.64 | 17.67 | 17.73 | 3,547,281 | -0.68(-3.68%) |
Feb 26, 2009 | 19.12 | 19.13 | 18.37 | 18.41 | 3,689,578 | -0.62(-3.24%) |
Feb 25, 2009 | 18.24 | 19.36 | 17.97 | 19.03 | 5,605,935 | +0.63(+3.40%) |
Feb 24, 2009 | 17.46 | 18.56 | 17.40 | 18.40 | 3,200,593 | +1.00(+5.74%) |
Feb 23, 2009 | 17.95 | 18.09 | 17.38 | 17.40 | 2,457,720 | -0.50(-2.77%) |
Feb 20, 2009 | 17.63 | 18.19 | 17.42 | 17.90 | 3,157,657 | +0.17(+0.98%) |
Feb 19, 2009 | 18.07 | 18.65 | 17.67 | 17.73 | 2,677,876 | -0.46(-2.53%) |
Feb 18, 2009 | 18.19 | 18.38 | 17.70 | 18.19 | 2,430,204 | +0.04(+0.24%) |
Feb 17, 2009 | 18.33 | 18.64 | 17.89 | 18.14 | 3,030,305 | -1.14(-5.90%) |
Feb 13, 2009 | 19.46 | 19.75 | 19.25 | 19.28 | 1,637,655 | -0.24(-1.25%) |
Feb 12, 2009 | 18.95 | 19.59 | 18.59 | 19.52 | 2,092,421 | +0.06(+0.31%) |
Feb 11, 2009 | 19.38 | 19.76 | 19.26 | 19.46 | 2,732,637 | +0.03(+0.18%) |
Feb 10, 2009 | 20.25 | 20.51 | 19.33 | 19.43 | 4,245,476 | -1.08(-5.25%) |
Feb 09, 2009 | 20.20 | 20.87 | 20.16 | 20.51 | 3,726,641 | +0.41(+2.03%) |
Feb 06, 2009 | 20.72 | 20.85 | 19.46 | 20.10 | 4,931,281 | +0.44(+2.25%) |
Feb 05, 2009 | 20.79 | 21.41 | 19.03 | 19.66 | 5,390,943 | -1.50(-7.10%) |
Feb 04, 2009 | 21.07 | 21.52 | 20.79 | 21.16 | 3,721,658 | +0.34(+1.63%) |
Feb 03, 2009 | 21.40 | 21.51 | 20.01 | 20.82 | 3,393,147 | -0.56(-2.60%) |