Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 28.94 | 29.87 | 28.63 | 29.12 | 4,590,713 | +0.54(+1.90%) |
Apr 29, 2009 | 27.22 | 29.26 | 26.55 | 28.58 | 6,285,339 | +2.10(+7.94%) |
Apr 28, 2009 | 27.55 | 27.56 | 26.32 | 26.48 | 6,093,833 | -1.70(-6.02%) |
Apr 27, 2009 | 28.66 | 31.55 | 27.74 | 28.17 | 15,733,295 | +1.91(+7.27%) |
Apr 24, 2009 | 24.17 | 26.77 | 24.01 | 26.27 | 6,028,510 | +2.47(+10.38%) |
Apr 23, 2009 | 24.38 | 25.15 | 22.63 | 23.80 | 5,726,068 | -0.56(-2.30%) |
Apr 22, 2009 | 22.40 | 25.23 | 22.40 | 24.36 | 5,100,196 | +1.39(+6.07%) |
Apr 21, 2009 | 22.51 | 23.05 | 21.75 | 22.96 | 4,795,266 | +0.48(+2.15%) |
Apr 20, 2009 | 23.24 | 24.34 | 22.27 | 22.48 | 3,113,808 | -2.02(-8.24%) |
Apr 17, 2009 | 23.88 | 24.80 | 23.25 | 24.50 | 4,322,100 | +0.98(+4.17%) |
Apr 16, 2009 | 22.89 | 23.99 | 22.58 | 23.52 | 4,025,607 | +0.81(+3.58%) |
Apr 15, 2009 | 21.47 | 22.74 | 21.28 | 22.71 | 3,771,684 | +1.15(+5.32%) |
Apr 14, 2009 | 22.02 | 22.87 | 21.49 | 21.56 | 4,015,341 | -0.67(-3.02%) |
Apr 13, 2009 | 21.61 | 22.56 | 21.50 | 22.23 | 3,144,313 | -0.55(-2.41%) |
Apr 09, 2009 | 20.81 | 22.89 | 20.81 | 22.78 | 4,454,173 | +2.47(+12.16%) |
Apr 08, 2009 | 20.99 | 21.28 | 19.93 | 20.31 | 3,733,612 | -0.34(-1.66%) |
Apr 07, 2009 | 21.67 | 21.68 | 20.38 | 20.65 | 3,602,536 | -1.46(-6.62%) |
Apr 06, 2009 | 22.43 | 22.68 | 21.38 | 22.11 | 3,473,954 | -0.65(-2.86%) |
Apr 03, 2009 | 22.34 | 22.95 | 21.78 | 22.76 | 4,368,443 | +0.36(+1.61%) |
Apr 02, 2009 | 20.39 | 22.82 | 20.39 | 22.40 | 6,450,613 | +2.53(+12.72%) |
Apr 01, 2009 | 18.64 | 20.09 | 18.34 | 19.87 | 4,181,648 | +0.79(+4.16%) |
Mar 31, 2009 | 19.18 | 19.42 | 18.66 | 19.08 | 3,640,030 | +0.32(+1.72%) |
Mar 30, 2009 | 20.37 | 20.57 | 18.44 | 18.76 | 4,985,378 | -2.94(-13.55%) |
Mar 26, 2009 | 20.53 | 21.81 | 20.32 | 21.70 | 4,222,276 | +1.57(+7.78%) |
Mar 25, 2009 | 18.72 | 20.71 | 18.69 | 20.13 | 6,077,752 | +1.47(+7.88%) |
Mar 24, 2009 | 18.55 | 19.33 | 18.20 | 18.66 | 2,595,408 | -0.17(-0.89%) |
Mar 23, 2009 | 18.02 | 18.85 | 17.96 | 18.83 | 3,377,497 | +2.24(+13.53%) |
Mar 20, 2009 | 17.88 | 17.90 | 16.17 | 16.59 | 4,139,259 | -1.18(-6.64%) |
Mar 19, 2009 | 18.00 | 18.31 | 17.34 | 17.77 | 3,102,194 | -0.04(-0.22%) |
Mar 18, 2009 | 16.32 | 18.18 | 16.02 | 17.80 | 3,783,623 | +1.41(+8.57%) |
Mar 17, 2009 | 16.11 | 16.43 | 15.77 | 16.40 | 2,447,136 | +0.19(+1.19%) |
Mar 16, 2009 | 16.73 | 17.19 | 16.16 | 16.21 | 2,887,453 | -0.16(-0.98%) |
Mar 13, 2009 | 16.86 | 17.18 | 15.95 | 16.37 | 0 | -0.39(-2.31%) |
Mar 12, 2009 | 15.52 | 16.85 | 15.20 | 16.75 | 3,543,965 | +1.01(+6.43%) |
Mar 11, 2009 | 14.84 | 16.61 | 14.77 | 15.74 | 6,323,059 | +0.84(+5.63%) |
Mar 10, 2009 | 13.27 | 14.94 | 13.07 | 14.90 | 7,158,113 | +2.40(+19.18%) |
Mar 09, 2009 | 12.92 | 13.48 | 12.37 | 12.50 | 2,989,212 | -0.52(-3.96%) |
Mar 06, 2009 | 13.51 | 13.80 | 12.65 | 13.02 | 0 | -0.20(-1.51%) |
Mar 05, 2009 | 13.82 | 14.04 | 13.06 | 13.22 | 4,771,442 | -0.83(-5.88%) |
Mar 04, 2009 | 13.45 | 14.41 | 13.34 | 14.04 | 4,473,671 | -0.10(-0.68%) |
Mar 02, 2009 | 14.34 | 15.13 | 13.69 | 14.14 | 6,635,881 | -0.19(-1.35%) |
Feb 27, 2009 | 14.70 | 15.20 | 14.22 | 14.34 | 0 | -0.86(-5.69%) |
Feb 26, 2009 | 15.50 | 16.20 | 15.08 | 15.20 | 3,184,455 | -0.10(-0.67%) |
Feb 25, 2009 | 16.08 | 16.19 | 14.90 | 15.30 | 5,671,518 | -0.99(-6.09%) |
Feb 24, 2009 | 15.71 | 16.41 | 14.94 | 16.30 | 5,645,888 | +0.68(+4.38%) |
Feb 23, 2009 | 17.13 | 17.13 | 15.28 | 15.61 | 5,710,667 | -1.32(-7.77%) |
Feb 20, 2009 | 16.37 | 17.15 | 16.31 | 16.93 | 5,206,564 | +0.06(+0.38%) |
Feb 19, 2009 | 18.37 | 18.67 | 16.77 | 16.86 | 7,351,212 | -1.79(-9.61%) |
Feb 18, 2009 | 19.75 | 19.94 | 18.37 | 18.66 | 4,523,847 | -0.91(-4.65%) |
Feb 17, 2009 | 19.97 | 20.00 | 19.13 | 19.56 | 4,172,438 | -0.95(-4.65%) |
Feb 13, 2009 | 21.30 | 21.48 | 20.05 | 20.52 | 4,721,655 | -0.81(-3.78%) |
Feb 12, 2009 | 21.26 | 21.53 | 20.68 | 21.33 | 4,263,724 | -0.28(-1.31%) |
Feb 11, 2009 | 22.39 | 22.39 | 21.00 | 21.61 | 3,255,403 | -0.44(-2.02%) |
Feb 10, 2009 | 23.65 | 23.94 | 21.81 | 22.05 | 5,377,172 | -1.89(-7.89%) |
Feb 09, 2009 | 21.89 | 24.18 | 20.73 | 23.94 | 14,249,741 | +0.48(+2.03%) |
Feb 06, 2009 | 22.90 | 23.89 | 22.57 | 23.47 | 4,687,561 | +0.61(+2.68%) |
Feb 05, 2009 | 21.63 | 23.09 | 21.29 | 22.85 | 3,543,577 | +0.93(+4.27%) |
Feb 04, 2009 | 22.35 | 22.92 | 21.54 | 21.92 | 2,749,664 | -0.40(-1.79%) |
Feb 03, 2009 | 21.56 | 22.61 | 21.06 | 22.32 | 2,732,409 | +0.84(+3.93%) |