Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 29.48 | 30.43 | 29.17 | 29.67 | 4,506,094 | +0.55(+1.90%) |
Apr 29, 2009 | 27.73 | 29.81 | 27.05 | 29.12 | 6,169,483 | +2.14(+7.94%) |
Apr 28, 2009 | 28.07 | 28.08 | 26.81 | 26.98 | 5,981,507 | -1.73(-6.02%) |
Apr 27, 2009 | 29.20 | 32.15 | 28.26 | 28.70 | 15,443,288 | +1.94(+7.27%) |
Apr 24, 2009 | 24.62 | 27.27 | 24.47 | 26.76 | 5,917,388 | +2.52(+10.38%) |
Apr 23, 2009 | 24.84 | 25.62 | 23.05 | 24.24 | 5,620,522 | -0.57(-2.30%) |
Apr 22, 2009 | 22.82 | 25.71 | 22.82 | 24.81 | 5,006,185 | +1.42(+6.07%) |
Apr 21, 2009 | 22.93 | 23.48 | 22.16 | 23.39 | 4,706,876 | +0.49(+2.15%) |
Apr 20, 2009 | 23.68 | 24.80 | 22.69 | 22.90 | 3,056,413 | -2.06(-8.24%) |
Apr 17, 2009 | 24.33 | 25.27 | 23.69 | 24.96 | 4,242,432 | +1.00(+4.17%) |
Apr 16, 2009 | 23.32 | 24.44 | 23.00 | 23.96 | 3,951,404 | +0.83(+3.58%) |
Apr 15, 2009 | 21.88 | 23.16 | 21.68 | 23.13 | 3,702,162 | +1.17(+5.32%) |
Apr 14, 2009 | 22.44 | 23.30 | 21.90 | 21.96 | 3,941,328 | -0.68(-3.02%) |
Apr 13, 2009 | 22.01 | 22.98 | 21.90 | 22.65 | 3,086,355 | -0.56(-2.41%) |
Apr 09, 2009 | 21.20 | 23.32 | 21.20 | 23.20 | 4,372,070 | +2.52(+12.16%) |
Apr 08, 2009 | 21.38 | 21.68 | 20.30 | 20.69 | 3,664,791 | -0.35(-1.65%) |
Apr 07, 2009 | 22.08 | 22.09 | 20.77 | 21.04 | 3,536,132 | -1.49(-6.62%) |
Apr 06, 2009 | 22.85 | 23.11 | 21.79 | 22.53 | 3,409,920 | -0.66(-2.86%) |
Apr 03, 2009 | 22.76 | 23.38 | 22.19 | 23.19 | 4,287,921 | +0.37(+1.61%) |
Apr 02, 2009 | 20.77 | 23.24 | 20.77 | 22.82 | 6,331,711 | +2.58(+12.72%) |
Apr 01, 2009 | 18.99 | 20.47 | 18.68 | 20.25 | 4,104,569 | +0.81(+4.16%) |
Mar 31, 2009 | 19.54 | 19.79 | 19.01 | 19.44 | 3,572,934 | +0.33(+1.72%) |
Mar 30, 2009 | 20.75 | 20.96 | 18.79 | 19.11 | 4,893,484 | -3.00(-13.55%) |
Mar 26, 2009 | 20.91 | 22.22 | 20.70 | 22.11 | 4,144,448 | +1.60(+7.78%) |
Mar 25, 2009 | 19.07 | 21.10 | 19.04 | 20.51 | 5,965,722 | +1.50(+7.88%) |
Mar 24, 2009 | 18.90 | 19.69 | 18.54 | 19.01 | 2,547,567 | -0.17(-0.89%) |
Mar 23, 2009 | 18.36 | 19.20 | 18.30 | 19.18 | 3,315,240 | +2.29(+13.53%) |
Mar 20, 2009 | 18.22 | 18.24 | 16.47 | 16.90 | 4,062,961 | -1.20(-6.64%) |
Mar 19, 2009 | 18.34 | 18.66 | 17.67 | 18.10 | 3,045,012 | -0.04(-0.22%) |
Mar 18, 2009 | 16.63 | 18.53 | 16.33 | 18.14 | 3,713,881 | +1.43(+8.57%) |
Mar 17, 2009 | 16.42 | 16.74 | 16.07 | 16.71 | 2,402,029 | +0.20(+1.19%) |
Mar 16, 2009 | 17.04 | 17.51 | 16.46 | 16.51 | 2,834,229 | -0.16(-0.98%) |
Mar 13, 2009 | 17.18 | 17.50 | 16.25 | 16.67 | 0 | -0.39(-2.31%) |
Mar 12, 2009 | 15.81 | 17.17 | 15.48 | 17.07 | 3,478,640 | +1.03(+6.43%) |
Mar 11, 2009 | 15.12 | 16.92 | 15.05 | 16.04 | 6,206,508 | +0.85(+5.62%) |
Mar 10, 2009 | 13.52 | 15.22 | 13.32 | 15.18 | 7,026,170 | +2.44(+19.18%) |
Mar 09, 2009 | 13.16 | 13.73 | 12.61 | 12.74 | 2,934,113 | -0.53(-3.96%) |
Mar 06, 2009 | 13.76 | 14.06 | 12.89 | 13.26 | 0 | -0.20(-1.51%) |
Mar 05, 2009 | 14.08 | 14.31 | 13.30 | 13.47 | 4,683,491 | -0.84(-5.88%) |
Mar 04, 2009 | 13.70 | 14.68 | 13.59 | 14.31 | 4,391,210 | -0.10(-0.68%) |
Mar 02, 2009 | 14.60 | 15.41 | 13.95 | 14.41 | 6,513,564 | -0.20(-1.35%) |
Feb 27, 2009 | 14.97 | 15.48 | 14.49 | 14.60 | 0 | -0.88(-5.68%) |
Feb 26, 2009 | 15.79 | 16.50 | 15.37 | 15.48 | 3,125,757 | -0.11(-0.67%) |
Feb 25, 2009 | 16.38 | 16.50 | 15.18 | 15.59 | 5,566,977 | -1.01(-6.09%) |
Feb 24, 2009 | 16.00 | 16.72 | 15.22 | 16.60 | 5,541,819 | +0.70(+4.38%) |
Feb 23, 2009 | 17.45 | 17.45 | 15.57 | 15.91 | 5,605,404 | -1.34(-7.77%) |
Feb 20, 2009 | 16.67 | 17.48 | 16.61 | 17.25 | 5,110,593 | +0.07(+0.38%) |
Feb 19, 2009 | 18.72 | 19.02 | 17.08 | 17.18 | 7,215,710 | -1.83(-9.61%) |
Feb 18, 2009 | 20.12 | 20.31 | 18.71 | 19.01 | 4,440,460 | -0.93(-4.65%) |
Feb 17, 2009 | 20.35 | 20.38 | 19.49 | 19.93 | 4,095,529 | -0.97(-4.65%) |
Feb 13, 2009 | 21.70 | 21.88 | 20.43 | 20.90 | 4,634,623 | -0.82(-3.78%) |
Feb 12, 2009 | 21.66 | 21.94 | 21.07 | 21.73 | 4,185,132 | -0.29(-1.31%) |
Feb 11, 2009 | 22.81 | 22.81 | 21.40 | 22.01 | 3,195,397 | -0.45(-2.02%) |
Feb 10, 2009 | 24.09 | 24.39 | 22.22 | 22.47 | 5,278,056 | -1.92(-7.89%) |
Feb 09, 2009 | 22.30 | 24.64 | 21.12 | 24.39 | 13,987,080 | +0.49(+2.03%) |
Feb 06, 2009 | 23.33 | 24.33 | 22.99 | 23.91 | 4,601,157 | +0.62(+2.68%) |
Feb 05, 2009 | 22.03 | 23.53 | 21.69 | 23.28 | 3,478,260 | +0.95(+4.27%) |
Feb 04, 2009 | 22.77 | 23.35 | 21.95 | 22.33 | 2,698,980 | -0.41(-1.79%) |
Feb 03, 2009 | 21.96 | 23.03 | 21.46 | 22.74 | 2,682,043 | +0.86(+3.93%) |