Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 24.98 | 25.37 | 23.79 | 24.27 | 2,191,201 | -0.60(-2.43%) |
Apr 29, 2009 | 23.95 | 25.16 | 23.87 | 24.87 | 2,793,278 | +0.92(+3.84%) |
Apr 28, 2009 | 23.16 | 24.35 | 23.16 | 23.95 | 1,838,488 | +0.46(+1.96%) |
Apr 27, 2009 | 23.69 | 23.80 | 23.21 | 23.49 | 1,811,966 | -0.79(-3.27%) |
Apr 24, 2009 | 23.86 | 24.51 | 23.35 | 24.28 | 2,535,668 | +0.69(+2.94%) |
Apr 23, 2009 | 23.25 | 23.78 | 22.72 | 23.59 | 2,682,508 | +0.72(+3.16%) |
Apr 22, 2009 | 22.75 | 23.61 | 22.53 | 22.87 | 1,885,157 | -0.12(-0.51%) |
Apr 21, 2009 | 21.80 | 23.28 | 21.80 | 22.99 | 1,758,374 | +0.75(+3.37%) |
Apr 20, 2009 | 23.29 | 23.29 | 21.95 | 22.24 | 2,314,908 | -1.70(-7.09%) |
Apr 17, 2009 | 22.45 | 24.36 | 22.45 | 23.93 | 2,488,387 | +1.62(+7.28%) |
Apr 16, 2009 | 21.67 | 22.49 | 21.43 | 22.31 | 1,830,765 | +0.79(+3.69%) |
Apr 15, 2009 | 21.47 | 21.75 | 21.08 | 21.52 | 1,658,562 | -0.06(-0.29%) |
Apr 14, 2009 | 21.40 | 22.41 | 21.11 | 21.58 | 1,991,508 | -0.11(-0.50%) |
Apr 13, 2009 | 20.94 | 21.89 | 20.69 | 21.69 | 2,006,901 | +0.31(+1.43%) |
Apr 09, 2009 | 20.79 | 21.90 | 20.71 | 21.38 | 2,966,068 | +1.19(+5.90%) |
Apr 08, 2009 | 19.67 | 20.51 | 18.97 | 20.19 | 2,535,152 | +0.60(+3.09%) |
Apr 07, 2009 | 19.49 | 20.16 | 19.27 | 19.58 | 2,445,434 | -0.28(-1.41%) |
Apr 06, 2009 | 18.75 | 19.93 | 18.75 | 19.86 | 2,841,431 | +0.96(+5.06%) |
Apr 03, 2009 | 17.95 | 18.98 | 17.93 | 18.91 | 2,007,029 | +0.88(+4.90%) |
Apr 02, 2009 | 17.57 | 18.45 | 17.57 | 18.02 | 1,664,124 | +0.99(+5.83%) |
Apr 01, 2009 | 16.21 | 17.21 | 15.93 | 17.03 | 1,773,489 | +0.45(+2.72%) |
Mar 31, 2009 | 17.00 | 17.20 | 16.56 | 16.58 | 1,279,498 | -0.26(-1.55%) |
Mar 30, 2009 | 17.19 | 17.34 | 16.35 | 16.84 | 1,564,406 | -1.73(-9.33%) |
Mar 26, 2009 | 18.67 | 19.02 | 18.02 | 18.57 | 2,224,983 | +0.26(+1.43%) |
Mar 25, 2009 | 18.26 | 18.65 | 17.59 | 18.31 | 2,661,409 | +0.19(+1.05%) |
Mar 24, 2009 | 18.22 | 18.59 | 17.60 | 18.12 | 2,156,551 | -0.54(-2.90%) |
Mar 23, 2009 | 18.03 | 18.66 | 17.97 | 18.66 | 2,048,393 | +1.61(+9.47%) |
Mar 20, 2009 | 17.99 | 18.23 | 16.87 | 17.05 | 1,573,053 | -1.21(-6.64%) |
Mar 19, 2009 | 17.65 | 18.28 | 17.53 | 18.26 | 2,366,259 | +0.92(+5.33%) |
Mar 18, 2009 | 17.00 | 17.50 | 16.28 | 17.34 | 2,393,809 | -0.01(-0.05%) |
Mar 17, 2009 | 16.33 | 17.35 | 16.24 | 17.35 | 1,741,637 | +0.97(+5.89%) |
Mar 16, 2009 | 16.26 | 17.09 | 15.93 | 16.38 | 1,405,809 | +0.26(+1.62%) |
Mar 13, 2009 | 16.11 | 16.28 | 15.70 | 16.12 | 0 | +0.13(+0.79%) |
Mar 12, 2009 | 15.17 | 16.09 | 14.97 | 15.99 | 2,001,499 | +0.66(+4.29%) |
Mar 11, 2009 | 15.63 | 16.06 | 15.02 | 15.34 | 1,654,270 | -0.25(-1.62%) |
Mar 10, 2009 | 15.08 | 15.81 | 14.93 | 15.59 | 2,588,278 | +0.91(+6.21%) |
Mar 09, 2009 | 14.15 | 15.35 | 14.15 | 14.68 | 2,439,085 | +0.32(+2.20%) |
Mar 06, 2009 | 15.25 | 15.46 | 13.85 | 14.36 | 0 | -0.69(-4.56%) |
Mar 05, 2009 | 15.94 | 16.10 | 14.81 | 15.05 | 2,972,987 | -1.40(-8.50%) |
Mar 04, 2009 | 16.11 | 16.75 | 15.74 | 16.45 | 3,085,031 | +1.23(+8.06%) |
Mar 02, 2009 | 17.21 | 17.42 | 15.16 | 15.22 | 3,603,576 | -2.51(-14.15%) |
Feb 27, 2009 | 17.18 | 18.59 | 16.93 | 17.73 | 0 | -0.12(-0.66%) |
Feb 26, 2009 | 18.92 | 18.92 | 17.75 | 17.84 | 3,423,620 | -0.51(-2.75%) |
Feb 25, 2009 | 17.90 | 18.75 | 17.38 | 18.35 | 3,794,723 | +0.37(+2.06%) |
Feb 24, 2009 | 17.64 | 18.08 | 16.82 | 17.98 | 4,313,265 | +0.60(+3.43%) |
Feb 23, 2009 | 18.70 | 18.85 | 17.34 | 17.38 | 3,614,810 | -1.08(-5.86%) |
Feb 20, 2009 | 19.24 | 19.39 | 17.98 | 18.47 | 2,928,141 | -1.05(-5.36%) |
Feb 19, 2009 | 20.05 | 20.26 | 19.31 | 19.51 | 2,667,379 | -0.17(-0.87%) |
Feb 18, 2009 | 21.59 | 21.89 | 19.65 | 19.68 | 3,748,952 | -1.68(-7.85%) |
Feb 17, 2009 | 22.24 | 22.33 | 21.30 | 21.36 | 2,739,605 | -1.89(-8.15%) |
Feb 13, 2009 | 22.72 | 23.80 | 22.59 | 23.26 | 1,832,290 | +0.62(+2.75%) |
Feb 12, 2009 | 21.50 | 22.63 | 21.18 | 22.63 | 2,964,084 | +0.70(+3.21%) |
Feb 11, 2009 | 22.96 | 23.34 | 21.48 | 21.93 | 2,759,448 | -1.16(-5.04%) |
Feb 10, 2009 | 25.58 | 25.58 | 22.84 | 23.09 | 3,139,789 | -2.36(-9.28%) |
Feb 09, 2009 | 25.35 | 26.13 | 25.13 | 25.46 | 1,337,015 | +0.41(+1.66%) |
Feb 06, 2009 | 23.99 | 25.08 | 23.75 | 25.04 | 1,346,027 | +0.52(+2.13%) |
Feb 05, 2009 | 23.28 | 24.63 | 23.10 | 24.52 | 1,181,150 | +1.02(+4.34%) |
Feb 04, 2009 | 22.64 | 24.07 | 22.32 | 23.50 | 2,036,357 | +1.08(+4.83%) |
Feb 03, 2009 | 22.48 | 22.63 | 21.76 | 22.42 | 1,852,265 | +0.03(+0.12%) |