Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 22.50 | 23.05 | 21.69 | 21.95 | 6,477,019 | -1.09(-4.73%) |
Apr 29, 2009 | 22.31 | 23.38 | 21.77 | 23.04 | 6,944,722 | +1.00(+4.54%) |
Apr 28, 2009 | 21.14 | 22.62 | 21.00 | 22.04 | 5,114,517 | +0.69(+3.23%) |
Apr 27, 2009 | 21.55 | 22.02 | 20.67 | 21.35 | 6,155,210 | -0.69(-3.13%) |
Apr 24, 2009 | 21.20 | 22.48 | 20.75 | 22.04 | 7,783,726 | +0.76(+3.57%) |
Apr 23, 2009 | 19.83 | 21.36 | 19.70 | 21.28 | 5,655,822 | +1.40(+7.04%) |
Apr 22, 2009 | 20.21 | 21.23 | 19.84 | 19.88 | 8,307,691 | -1.05(-5.02%) |
Apr 21, 2009 | 19.08 | 21.43 | 18.66 | 20.93 | 10,288,761 | +1.62(+8.39%) |
Apr 20, 2009 | 21.00 | 21.32 | 19.23 | 19.31 | 8,165,371 | -2.48(-11.38%) |
Apr 17, 2009 | 21.94 | 22.64 | 20.88 | 21.79 | 7,971,197 | -0.25(-1.13%) |
Apr 16, 2009 | 21.06 | 22.98 | 20.27 | 22.04 | 7,699,703 | +0.73(+3.43%) |
Apr 15, 2009 | 19.12 | 21.44 | 18.84 | 21.31 | 9,869,997 | +2.04(+10.59%) |
Apr 14, 2009 | 20.62 | 21.05 | 19.11 | 19.27 | 9,472,825 | -1.98(-9.32%) |
Apr 13, 2009 | 20.62 | 21.73 | 20.06 | 21.25 | 5,978,212 | +0.08(+0.38%) |
Apr 09, 2009 | 18.83 | 21.31 | 18.75 | 21.17 | 10,523,087 | +2.70(+14.62%) |
Apr 08, 2009 | 18.48 | 18.97 | 17.91 | 18.47 | 7,253,106 | +0.19(+1.04%) |
Apr 07, 2009 | 19.60 | 20.07 | 18.25 | 18.28 | 13,544,617 | -1.99(-9.82%) |
Apr 06, 2009 | 19.98 | 20.74 | 19.30 | 20.27 | 11,930,000 | +0.10(+0.50%) |
Apr 03, 2009 | 18.35 | 20.30 | 17.75 | 20.17 | 15,536,132 | +1.58(+8.50%) |
Apr 02, 2009 | 17.90 | 18.96 | 17.34 | 18.59 | 10,266,724 | +1.31(+7.58%) |
Apr 01, 2009 | 17.28 | 17.89 | 17.07 | 17.28 | 7,488,416 | -0.57(-3.19%) |
Mar 31, 2009 | 17.05 | 18.19 | 16.71 | 17.85 | 11,518,280 | +1.39(+8.44%) |
Mar 30, 2009 | 16.95 | 17.18 | 16.38 | 16.46 | 8,011,077 | -1.73(-9.51%) |
Mar 26, 2009 | 18.51 | 18.99 | 16.76 | 18.19 | 9,483,780 | -0.20(-1.09%) |
Mar 25, 2009 | 18.76 | 19.27 | 16.82 | 18.39 | 9,428,865 | +0.00(+0.00%) |
Mar 24, 2009 | 19.23 | 19.87 | 18.02 | 18.39 | 8,854,393 | -1.73(-8.60%) |
Mar 23, 2009 | 18.32 | 20.16 | 18.27 | 20.12 | 11,538,296 | +3.19(+18.84%) |
Mar 20, 2009 | 18.18 | 18.80 | 16.93 | 16.93 | 10,132,548 | -2.03(-10.71%) |
Mar 19, 2009 | 19.97 | 20.17 | 18.43 | 18.96 | 8,647,417 | -0.67(-3.40%) |
Mar 18, 2009 | 18.46 | 19.69 | 17.61 | 19.63 | 9,632,875 | +0.92(+4.90%) |
Mar 17, 2009 | 17.62 | 18.73 | 16.75 | 18.71 | 9,314,944 | +1.34(+7.71%) |
Mar 16, 2009 | 18.99 | 19.43 | 17.21 | 17.37 | 8,528,429 | -1.39(-7.41%) |
Mar 13, 2009 | 19.94 | 20.15 | 18.23 | 18.76 | 0 | -1.08(-5.44%) |
Mar 12, 2009 | 18.26 | 20.01 | 17.85 | 19.84 | 10,818,846 | +1.63(+8.95%) |
Mar 11, 2009 | 19.00 | 19.00 | 17.78 | 18.21 | 10,115,427 | -0.39(-2.10%) |
Mar 10, 2009 | 16.99 | 18.72 | 16.56 | 18.60 | 13,419,651 | +2.15(+13.07%) |
Mar 09, 2009 | 15.83 | 16.53 | 15.46 | 16.45 | 6,974,718 | +0.37(+2.30%) |
Mar 06, 2009 | 16.38 | 16.70 | 14.93 | 16.08 | 0 | -0.08(-0.50%) |
Mar 05, 2009 | 17.19 | 17.43 | 15.97 | 16.16 | 10,779,275 | -1.35(-7.71%) |
Mar 04, 2009 | 17.58 | 18.09 | 17.05 | 17.51 | 10,340,713 | +0.53(+3.12%) |
Mar 02, 2009 | 17.47 | 18.16 | 16.82 | 16.98 | 13,546,992 | -1.29(-7.06%) |
Feb 27, 2009 | 18.56 | 19.59 | 18.06 | 18.27 | 0 | -0.60(-3.18%) |
Feb 26, 2009 | 20.60 | 21.27 | 18.69 | 18.87 | 9,424,361 | -1.40(-6.91%) |
Feb 25, 2009 | 20.58 | 21.32 | 19.27 | 20.27 | 9,719,552 | -0.31(-1.51%) |
Feb 24, 2009 | 18.76 | 20.65 | 18.76 | 20.58 | 10,504,308 | +1.95(+10.47%) |
Feb 23, 2009 | 20.24 | 20.44 | 18.55 | 18.63 | 12,022,819 | -1.53(-7.59%) |
Feb 20, 2009 | 17.53 | 20.22 | 16.99 | 20.16 | 10,661,239 | +2.01(+11.07%) |
Feb 19, 2009 | 19.65 | 19.97 | 17.84 | 18.15 | 7,820,848 | -1.17(-6.06%) |
Feb 18, 2009 | 19.42 | 19.70 | 18.60 | 19.32 | 6,202,510 | +0.29(+1.52%) |
Feb 17, 2009 | 19.46 | 19.91 | 18.56 | 19.03 | 7,124,760 | -1.04(-5.18%) |
Feb 13, 2009 | 21.33 | 21.54 | 20.00 | 20.07 | 6,491,778 | -1.48(-6.87%) |
Feb 12, 2009 | 21.37 | 21.77 | 19.75 | 21.55 | 10,542,136 | -0.95(-4.22%) |
Feb 11, 2009 | 22.71 | 23.01 | 21.26 | 22.50 | 6,348,839 | +0.12(+0.54%) |
Feb 10, 2009 | 25.05 | 25.47 | 22.24 | 22.38 | 8,087,062 | -3.09(-12.13%) |
Feb 09, 2009 | 24.97 | 25.58 | 24.54 | 25.47 | 3,925,413 | +0.50(+2.00%) |
Feb 06, 2009 | 23.70 | 25.15 | 23.04 | 24.97 | 6,129,751 | +1.98(+8.61%) |
Feb 05, 2009 | 23.07 | 24.10 | 22.66 | 22.99 | 6,794,335 | -1.11(-4.61%) |
Feb 04, 2009 | 24.43 | 25.22 | 24.03 | 24.10 | 5,230,003 | -0.24(-0.99%) |
Feb 03, 2009 | 23.83 | 24.62 | 23.14 | 24.34 | 7,668,557 | +0.85(+3.62%) |