Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 24.23 | 24.44 | 23.61 | 23.64 | 5,224,871 | -0.50(-2.07%) |
Apr 29, 2009 | 23.99 | 24.53 | 23.77 | 24.14 | 7,243,128 | +0.96(+4.15%) |
Apr 28, 2009 | 22.68 | 23.45 | 22.68 | 23.18 | 6,736,785 | -0.08(-0.33%) |
Apr 27, 2009 | 23.85 | 23.85 | 22.93 | 23.26 | 12,894,747 | -1.80(-7.19%) |
Apr 24, 2009 | 24.94 | 25.33 | 24.77 | 25.06 | 4,306,674 | +0.54(+2.22%) |
Apr 23, 2009 | 24.27 | 24.66 | 24.05 | 24.52 | 4,044,235 | +0.46(+1.92%) |
Apr 22, 2009 | 23.84 | 24.63 | 23.82 | 24.05 | 3,640,993 | -0.18(-0.75%) |
Apr 21, 2009 | 23.60 | 24.59 | 23.46 | 24.24 | 4,138,400 | +0.39(+1.65%) |
Apr 20, 2009 | 24.50 | 24.50 | 23.72 | 23.84 | 4,316,421 | -1.17(-4.69%) |
Apr 17, 2009 | 25.03 | 25.26 | 24.83 | 25.02 | 3,097,601 | +0.11(+0.46%) |
Apr 16, 2009 | 24.77 | 25.07 | 24.66 | 24.90 | 5,189,411 | +0.26(+1.08%) |
Apr 15, 2009 | 24.17 | 24.79 | 24.17 | 24.64 | 2,863,968 | +0.30(+1.24%) |
Apr 14, 2009 | 24.31 | 24.86 | 24.03 | 24.33 | 3,920,692 | -0.20(-0.83%) |
Apr 13, 2009 | 23.73 | 24.72 | 23.66 | 24.54 | 4,260,883 | +0.37(+1.53%) |
Apr 09, 2009 | 23.59 | 24.33 | 23.59 | 24.17 | 5,105,261 | +1.35(+5.94%) |
Apr 08, 2009 | 22.78 | 23.17 | 22.74 | 22.81 | 3,060,127 | +0.26(+1.17%) |
Apr 07, 2009 | 22.31 | 22.78 | 22.15 | 22.55 | 3,053,043 | -0.20(-0.90%) |
Apr 06, 2009 | 22.84 | 23.01 | 22.40 | 22.75 | 2,629,131 | -0.31(-1.35%) |
Apr 03, 2009 | 22.05 | 23.16 | 21.83 | 23.06 | 3,176,148 | +0.81(+3.64%) |
Apr 02, 2009 | 21.85 | 22.55 | 21.62 | 22.25 | 6,531,640 | +1.07(+5.04%) |
Apr 01, 2009 | 20.69 | 21.41 | 20.29 | 21.19 | 3,684,762 | +0.51(+2.45%) |
Mar 31, 2009 | 20.59 | 20.89 | 20.48 | 20.68 | 3,276,027 | +0.46(+2.28%) |
Mar 30, 2009 | 20.69 | 20.69 | 20.00 | 20.22 | 4,940,291 | -1.30(-6.05%) |
Mar 26, 2009 | 21.93 | 21.93 | 21.34 | 21.52 | 3,623,695 | +0.35(+1.64%) |
Mar 25, 2009 | 20.89 | 21.62 | 20.81 | 21.17 | 3,787,655 | +0.28(+1.34%) |
Mar 24, 2009 | 20.97 | 21.32 | 20.70 | 20.89 | 3,997,725 | -0.36(-1.71%) |
Mar 23, 2009 | 20.94 | 21.40 | 20.94 | 21.25 | 5,786,600 | +0.95(+4.70%) |
Mar 20, 2009 | 20.40 | 20.75 | 20.16 | 20.30 | 4,023,051 | -0.24(-1.18%) |
Mar 19, 2009 | 21.09 | 21.38 | 20.38 | 20.54 | 6,042,753 | -0.26(-1.24%) |
Mar 18, 2009 | 20.07 | 21.09 | 19.91 | 20.80 | 8,177,877 | +0.34(+1.66%) |
Mar 17, 2009 | 19.94 | 20.49 | 19.32 | 20.46 | 5,279,363 | +0.61(+3.05%) |
Mar 16, 2009 | 20.41 | 20.49 | 19.73 | 19.85 | 6,422,215 | -0.03(-0.15%) |
Mar 13, 2009 | 19.47 | 20.10 | 19.18 | 19.88 | 0 | +0.77(+4.04%) |
Mar 12, 2009 | 17.50 | 19.22 | 17.50 | 19.11 | 10,057,135 | +1.38(+7.77%) |
Mar 11, 2009 | 17.51 | 17.90 | 17.45 | 17.73 | 8,443,850 | +0.29(+1.65%) |
Mar 10, 2009 | 16.54 | 17.51 | 16.54 | 17.45 | 6,026,380 | +0.95(+5.78%) |
Mar 09, 2009 | 16.54 | 17.13 | 16.29 | 16.49 | 7,232,800 | -0.53(-3.11%) |
Mar 06, 2009 | 17.71 | 17.71 | 16.64 | 17.02 | 0 | +0.05(+0.31%) |
Mar 05, 2009 | 17.32 | 17.39 | 16.89 | 16.97 | 5,399,220 | -0.67(-3.82%) |
Mar 04, 2009 | 17.42 | 17.85 | 17.17 | 17.64 | 5,282,320 | +0.72(+4.25%) |
Mar 02, 2009 | 17.57 | 17.75 | 16.59 | 16.92 | 9,211,800 | -1.15(-6.37%) |
Feb 27, 2009 | 18.05 | 18.30 | 17.85 | 18.07 | 0 | -0.38(-2.05%) |
Feb 26, 2009 | 18.85 | 18.91 | 18.32 | 18.45 | 5,279,441 | +0.04(+0.21%) |
Feb 25, 2009 | 19.03 | 19.03 | 18.18 | 18.41 | 5,141,959 | -0.36(-1.89%) |
Feb 24, 2009 | 18.30 | 18.98 | 18.14 | 18.77 | 3,601,178 | +0.45(+2.44%) |
Feb 23, 2009 | 19.17 | 19.48 | 18.23 | 18.32 | 5,782,390 | -0.72(-3.78%) |
Feb 20, 2009 | 19.22 | 19.62 | 18.70 | 19.04 | 4,718,258 | -0.36(-1.83%) |
Feb 19, 2009 | 19.82 | 20.14 | 19.32 | 19.40 | 3,554,863 | -0.28(-1.42%) |
Feb 18, 2009 | 20.13 | 20.13 | 19.30 | 19.68 | 3,346,458 | -0.26(-1.29%) |
Feb 17, 2009 | 20.40 | 20.40 | 19.59 | 19.94 | 5,724,627 | -0.67(-3.23%) |
Feb 13, 2009 | 20.31 | 20.86 | 20.31 | 20.60 | 5,357,173 | +0.05(+0.22%) |
Feb 12, 2009 | 20.47 | 20.59 | 20.16 | 20.56 | 5,761,552 | -0.24(-1.16%) |
Feb 11, 2009 | 20.86 | 21.62 | 20.53 | 20.80 | 3,798,920 | -0.23(-1.12%) |
Feb 10, 2009 | 22.28 | 22.40 | 20.81 | 21.03 | 5,343,268 | -1.21(-5.44%) |
Feb 09, 2009 | 22.24 | 22.51 | 22.03 | 22.24 | 2,717,309 | +0.21(+0.96%) |
Feb 06, 2009 | 21.22 | 22.34 | 21.21 | 22.03 | 5,085,707 | +0.95(+4.49%) |
Feb 05, 2009 | 20.72 | 21.31 | 20.63 | 21.09 | 5,233,066 | +0.26(+1.24%) |
Feb 04, 2009 | 21.22 | 21.31 | 20.67 | 20.83 | 4,435,603 | +0.02(+0.11%) |
Feb 03, 2009 | 20.70 | 20.99 | 20.56 | 20.81 | 5,439,453 | +0.18(+0.88%) |