Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 24.52 | 25.70 | 23.89 | 24.15 | 9,127,859 | +0.36(+1.52%) |
Apr 29, 2009 | 22.46 | 24.19 | 22.46 | 23.79 | 4,414,497 | +1.59(+7.17%) |
Apr 28, 2009 | 22.03 | 22.59 | 21.87 | 22.20 | 2,602,885 | -0.44(-1.95%) |
Apr 27, 2009 | 23.03 | 23.77 | 22.45 | 22.64 | 5,719,381 | -1.07(-4.52%) |
Apr 24, 2009 | 22.47 | 24.12 | 22.19 | 23.71 | 5,084,834 | +1.34(+5.97%) |
Apr 23, 2009 | 21.32 | 22.48 | 20.83 | 22.37 | 6,248,302 | +1.20(+5.67%) |
Apr 22, 2009 | 19.66 | 21.58 | 19.45 | 21.17 | 5,071,379 | +1.25(+6.27%) |
Apr 21, 2009 | 19.16 | 20.00 | 18.72 | 19.92 | 4,981,395 | +0.58(+2.97%) |
Apr 20, 2009 | 20.87 | 20.87 | 19.18 | 19.35 | 4,159,820 | -1.81(-8.56%) |
Apr 17, 2009 | 21.40 | 21.64 | 20.73 | 21.16 | 2,920,694 | -0.18(-0.83%) |
Apr 16, 2009 | 20.73 | 21.56 | 20.22 | 21.34 | 3,512,143 | +0.99(+4.85%) |
Apr 15, 2009 | 20.40 | 20.66 | 19.92 | 20.35 | 2,934,118 | -0.11(-0.56%) |
Apr 14, 2009 | 21.28 | 21.28 | 20.08 | 20.46 | 3,521,759 | -0.96(-4.48%) |
Apr 13, 2009 | 21.07 | 21.54 | 20.19 | 21.42 | 3,240,042 | +0.10(+0.47%) |
Apr 09, 2009 | 19.63 | 21.35 | 19.63 | 21.32 | 5,062,321 | +2.37(+12.48%) |
Apr 08, 2009 | 19.42 | 19.66 | 18.50 | 18.96 | 4,168,288 | -0.30(-1.55%) |
Apr 07, 2009 | 20.59 | 20.59 | 19.19 | 19.26 | 4,584,468 | -1.62(-7.76%) |
Apr 06, 2009 | 20.85 | 20.95 | 20.30 | 20.88 | 5,112,422 | -0.22(-1.04%) |
Apr 03, 2009 | 20.61 | 21.50 | 20.56 | 21.10 | 6,005,651 | +0.55(+2.70%) |
Apr 02, 2009 | 19.28 | 21.15 | 19.19 | 20.54 | 7,033,407 | +1.83(+9.75%) |
Apr 01, 2009 | 17.75 | 18.82 | 17.50 | 18.72 | 3,877,235 | +0.64(+3.54%) |
Mar 31, 2009 | 17.71 | 18.43 | 17.42 | 18.08 | 4,292,257 | +0.65(+3.75%) |
Mar 30, 2009 | 17.94 | 18.08 | 17.04 | 17.42 | 3,305,431 | -1.70(-8.91%) |
Mar 26, 2009 | 18.74 | 19.18 | 18.46 | 19.13 | 5,099,534 | +0.77(+4.18%) |
Mar 25, 2009 | 18.72 | 19.53 | 17.57 | 18.36 | 4,698,972 | -0.36(-1.90%) |
Mar 24, 2009 | 18.96 | 19.16 | 18.26 | 18.72 | 5,031,773 | -0.66(-3.41%) |
Mar 23, 2009 | 18.27 | 19.39 | 18.26 | 19.38 | 6,290,990 | +2.70(+16.18%) |
Mar 20, 2009 | 17.27 | 17.51 | 16.36 | 16.68 | 4,574,286 | -0.55(-3.18%) |
Mar 19, 2009 | 17.57 | 17.98 | 17.19 | 17.22 | 4,273,835 | -0.16(-0.92%) |
Mar 18, 2009 | 16.04 | 17.75 | 15.91 | 17.39 | 5,534,173 | +0.85(+5.14%) |
Mar 17, 2009 | 15.98 | 16.54 | 15.19 | 16.54 | 4,387,017 | +0.55(+3.42%) |
Mar 16, 2009 | 16.19 | 16.47 | 15.68 | 15.99 | 5,658,776 | -0.01(-0.04%) |
Mar 13, 2009 | 16.37 | 16.67 | 15.46 | 16.00 | 0 | -0.27(-1.66%) |
Mar 12, 2009 | 15.73 | 16.37 | 15.07 | 16.27 | 4,198,899 | +0.45(+2.88%) |
Mar 11, 2009 | 15.32 | 16.12 | 15.14 | 15.81 | 4,692,836 | +0.63(+4.16%) |
Mar 10, 2009 | 14.32 | 15.33 | 14.17 | 15.18 | 4,550,297 | +1.25(+8.97%) |
Mar 09, 2009 | 13.47 | 14.31 | 13.37 | 13.93 | 4,780,799 | +0.19(+1.40%) |
Mar 06, 2009 | 14.03 | 14.40 | 13.25 | 13.74 | 0 | -0.10(-0.72%) |
Mar 05, 2009 | 15.01 | 15.01 | 13.55 | 13.84 | 6,884,316 | -1.75(-11.21%) |
Mar 04, 2009 | 14.70 | 15.90 | 14.57 | 15.58 | 9,214,256 | +2.51(+19.24%) |
Mar 02, 2009 | 14.32 | 14.56 | 13.03 | 13.07 | 6,674,992 | -1.70(-11.54%) |
Feb 27, 2009 | 14.30 | 15.16 | 14.10 | 14.77 | 0 | +0.12(+0.82%) |
Feb 26, 2009 | 14.94 | 15.01 | 14.51 | 14.65 | 7,223,464 | +0.09(+0.58%) |
Feb 25, 2009 | 14.79 | 15.51 | 14.44 | 14.57 | 7,558,978 | -1.02(-6.56%) |
Feb 24, 2009 | 14.55 | 15.78 | 14.44 | 15.59 | 5,030,034 | +1.10(+7.60%) |
Feb 23, 2009 | 15.47 | 15.59 | 14.43 | 14.49 | 6,604,653 | -0.67(-4.41%) |
Feb 20, 2009 | 14.80 | 15.42 | 14.53 | 15.16 | 5,899,157 | +0.00(+0.00%) |
Feb 19, 2009 | 16.06 | 16.37 | 15.07 | 15.16 | 4,826,801 | -0.63(-4.00%) |
Feb 18, 2009 | 15.91 | 16.28 | 15.26 | 15.79 | 6,920,587 | +0.04(+0.27%) |
Feb 17, 2009 | 16.38 | 16.68 | 15.42 | 15.75 | 6,647,719 | -1.74(-9.95%) |
Feb 13, 2009 | 17.67 | 18.07 | 17.44 | 17.49 | 4,452,322 | -0.21(-1.20%) |
Feb 12, 2009 | 17.94 | 18.27 | 16.83 | 17.70 | 6,839,593 | -0.69(-3.75%) |
Feb 11, 2009 | 18.35 | 18.81 | 17.96 | 18.39 | 3,524,123 | +0.24(+1.33%) |
Feb 10, 2009 | 19.26 | 19.88 | 17.96 | 18.15 | 5,904,981 | -1.35(-6.92%) |
Feb 09, 2009 | 20.08 | 20.31 | 19.24 | 19.50 | 5,274,351 | -0.57(-2.83%) |
Feb 06, 2009 | 19.26 | 20.53 | 18.90 | 20.07 | 5,031,028 | +1.26(+6.68%) |
Feb 05, 2009 | 17.87 | 19.28 | 17.71 | 18.81 | 5,338,967 | +0.68(+3.76%) |
Feb 04, 2009 | 18.10 | 18.54 | 17.17 | 18.13 | 4,913,738 | +0.73(+4.21%) |
Feb 03, 2009 | 17.26 | 18.26 | 17.13 | 17.39 | 8,611,192 | +0.13(+0.78%) |