Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 24.98 | 25.39 | 24.69 | 24.77 | 1,641,645 | -0.27(-1.07%) |
Apr 29, 2009 | 24.90 | 25.40 | 24.68 | 25.04 | 1,288,031 | +0.35(+1.44%) |
Apr 28, 2009 | 24.42 | 24.99 | 24.23 | 24.68 | 766,805 | -0.52(-2.05%) |
Apr 27, 2009 | 24.97 | 25.65 | 24.85 | 25.20 | 1,226,212 | -0.29(-1.13%) |
Apr 24, 2009 | 24.92 | 25.80 | 24.88 | 25.49 | 2,376,856 | +0.70(+2.82%) |
Apr 23, 2009 | 24.47 | 24.79 | 24.22 | 24.79 | 1,235,702 | +0.34(+1.37%) |
Apr 22, 2009 | 24.43 | 25.08 | 24.11 | 24.45 | 1,802,892 | -0.67(-2.67%) |
Apr 21, 2009 | 24.43 | 25.14 | 24.29 | 25.12 | 1,363,158 | +0.51(+2.06%) |
Apr 20, 2009 | 25.46 | 25.46 | 24.48 | 24.62 | 2,477,461 | -0.64(-2.54%) |
Apr 17, 2009 | 25.23 | 25.47 | 24.92 | 25.26 | 1,647,012 | +1.13(+4.68%) |
Apr 16, 2009 | 23.75 | 24.36 | 23.68 | 24.13 | 1,362,597 | +0.18(+0.76%) |
Apr 15, 2009 | 23.49 | 24.00 | 23.48 | 23.94 | 1,499,284 | -0.38(-1.57%) |
Apr 14, 2009 | 24.47 | 24.86 | 24.31 | 24.33 | 1,520,926 | -0.42(-1.70%) |
Apr 13, 2009 | 24.12 | 24.88 | 24.12 | 24.75 | 1,370,897 | -0.14(-0.58%) |
Apr 09, 2009 | 23.94 | 24.94 | 23.94 | 24.89 | 4,511,995 | +2.52(+11.26%) |
Apr 08, 2009 | 22.44 | 22.57 | 22.16 | 22.37 | 1,163,786 | -0.27(-1.18%) |
Apr 07, 2009 | 22.60 | 22.85 | 22.47 | 22.64 | 1,165,170 | -0.18(-0.80%) |
Apr 06, 2009 | 22.95 | 22.95 | 22.32 | 22.82 | 1,416,254 | -0.38(-1.65%) |
Apr 03, 2009 | 23.32 | 23.34 | 22.91 | 23.21 | 1,726,924 | -0.11(-0.49%) |
Apr 02, 2009 | 22.39 | 23.83 | 22.34 | 23.32 | 4,742,453 | +1.93(+9.05%) |
Apr 01, 2009 | 20.59 | 21.54 | 20.37 | 21.39 | 3,734,761 | +1.63(+8.24%) |
Mar 31, 2009 | 19.65 | 20.12 | 19.65 | 19.76 | 2,036,919 | -0.11(-0.58%) |
Mar 30, 2009 | 20.33 | 20.45 | 19.63 | 19.87 | 2,597,421 | -2.02(-9.23%) |
Mar 26, 2009 | 21.46 | 22.00 | 21.40 | 21.90 | 2,237,581 | +1.19(+5.74%) |
Mar 25, 2009 | 20.77 | 21.01 | 20.27 | 20.71 | 5,024,200 | +0.21(+1.03%) |
Mar 24, 2009 | 20.83 | 20.89 | 20.40 | 20.50 | 1,310,205 | -0.28(-1.34%) |
Mar 23, 2009 | 20.28 | 20.77 | 20.28 | 20.77 | 1,665,940 | +1.69(+8.83%) |
Mar 20, 2009 | 19.57 | 19.63 | 18.96 | 19.09 | 1,398,455 | -0.85(-4.28%) |
Mar 19, 2009 | 19.83 | 20.15 | 19.59 | 19.94 | 1,440,621 | -0.05(-0.24%) |
Mar 18, 2009 | 19.27 | 20.23 | 19.09 | 19.99 | 2,062,181 | +0.40(+2.05%) |
Mar 17, 2009 | 19.07 | 19.59 | 18.73 | 19.59 | 1,777,136 | +0.92(+4.93%) |
Mar 16, 2009 | 18.87 | 19.20 | 18.65 | 18.67 | 1,206,043 | +0.11(+0.57%) |
Mar 13, 2009 | 18.37 | 18.71 | 18.25 | 18.56 | 0 | +0.84(+4.76%) |
Mar 12, 2009 | 17.30 | 17.79 | 17.01 | 17.72 | 1,619,741 | +0.11(+0.65%) |
Mar 11, 2009 | 17.73 | 17.97 | 17.48 | 17.60 | 2,140,553 | +0.06(+0.33%) |
Mar 10, 2009 | 17.05 | 17.73 | 16.90 | 17.55 | 1,618,977 | +0.71(+4.21%) |
Mar 09, 2009 | 16.82 | 17.42 | 16.69 | 16.84 | 2,950,495 | +0.32(+1.91%) |
Mar 06, 2009 | 16.94 | 16.94 | 16.05 | 16.52 | 0 | -0.12(-0.75%) |
Mar 05, 2009 | 16.89 | 17.16 | 16.51 | 16.65 | 1,762,700 | -0.86(-4.92%) |
Mar 04, 2009 | 17.28 | 17.74 | 17.15 | 17.51 | 3,151,547 | +1.74(+11.06%) |
Mar 02, 2009 | 16.15 | 16.33 | 15.54 | 15.77 | 4,387,254 | -0.10(-0.60%) |
Feb 27, 2009 | 16.15 | 16.15 | 15.77 | 15.86 | 0 | +0.30(+1.91%) |
Feb 26, 2009 | 16.02 | 16.28 | 15.45 | 15.56 | 2,521,976 | -0.78(-4.75%) |
Feb 25, 2009 | 16.41 | 16.61 | 15.97 | 16.34 | 3,469,467 | +0.27(+1.67%) |
Feb 24, 2009 | 15.36 | 16.22 | 15.36 | 16.07 | 3,327,029 | +1.02(+6.74%) |
Feb 23, 2009 | 15.68 | 15.82 | 14.98 | 15.06 | 2,557,089 | -0.84(-5.30%) |
Feb 20, 2009 | 15.98 | 16.17 | 15.59 | 15.90 | 2,823,301 | -0.36(-2.24%) |
Feb 19, 2009 | 16.89 | 16.89 | 16.17 | 16.26 | 1,259,915 | -0.22(-1.34%) |
Feb 18, 2009 | 16.78 | 16.78 | 16.27 | 16.48 | 1,916,454 | -0.14(-0.86%) |
Feb 17, 2009 | 17.08 | 17.11 | 16.53 | 16.63 | 2,163,215 | -1.09(-6.16%) |
Feb 13, 2009 | 18.04 | 18.06 | 17.72 | 17.72 | 1,678,582 | -0.88(-4.74%) |
Feb 12, 2009 | 18.29 | 18.64 | 18.05 | 18.60 | 1,980,452 | -0.04(-0.21%) |
Feb 11, 2009 | 18.72 | 18.90 | 18.37 | 18.64 | 1,509,148 | +0.13(+0.72%) |
Feb 10, 2009 | 19.26 | 19.29 | 18.41 | 18.50 | 2,064,854 | -1.07(-5.48%) |
Feb 09, 2009 | 19.62 | 19.73 | 19.22 | 19.58 | 1,326,283 | -0.42(-2.11%) |
Feb 06, 2009 | 19.77 | 20.25 | 19.67 | 20.00 | 1,548,363 | +0.22(+1.11%) |
Feb 05, 2009 | 19.20 | 19.92 | 19.20 | 19.78 | 2,004,817 | +0.65(+3.41%) |
Feb 04, 2009 | 19.18 | 19.61 | 18.95 | 19.13 | 1,436,086 | +0.08(+0.40%) |
Feb 03, 2009 | 18.68 | 19.23 | 18.64 | 19.05 | 1,451,913 | +0.41(+2.21%) |