Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 22.09 | 22.29 | 21.55 | 21.83 | 17,680,160 | -0.15(-0.68%) |
Apr 29, 2009 | 22.51 | 23.44 | 21.81 | 21.98 | 28,298,448 | +0.21(+0.96%) |
Apr 28, 2009 | 21.21 | 22.20 | 20.96 | 21.77 | 12,695,212 | +0.31(+1.44%) |
Apr 27, 2009 | 22.05 | 22.21 | 21.21 | 21.46 | 15,804,341 | -0.87(-3.90%) |
Apr 24, 2009 | 21.89 | 22.51 | 21.58 | 22.33 | 19,478,072 | +0.58(+2.67%) |
Apr 23, 2009 | 22.23 | 22.51 | 21.54 | 21.75 | 17,867,754 | -0.58(-2.60%) |
Apr 22, 2009 | 22.00 | 22.78 | 21.76 | 22.33 | 16,424,141 | +0.02(+0.09%) |
Apr 21, 2009 | 22.02 | 22.43 | 21.76 | 22.31 | 14,693,369 | +0.30(+1.36%) |
Apr 20, 2009 | 22.87 | 22.88 | 21.74 | 22.01 | 14,644,756 | -1.21(-5.21%) |
Apr 17, 2009 | 23.77 | 23.79 | 22.86 | 23.22 | 15,620,711 | -0.51(-2.15%) |
Apr 16, 2009 | 22.37 | 23.82 | 22.08 | 23.73 | 15,480,404 | +1.50(+6.75%) |
Apr 15, 2009 | 21.74 | 22.28 | 21.67 | 22.23 | 12,128,363 | +0.32(+1.46%) |
Apr 14, 2009 | 21.79 | 22.07 | 21.50 | 21.91 | 13,755,423 | -0.13(-0.59%) |
Apr 13, 2009 | 22.15 | 22.22 | 21.50 | 22.04 | 12,855,577 | -0.20(-0.90%) |
Apr 09, 2009 | 22.37 | 22.76 | 21.84 | 22.24 | 14,555,665 | +0.32(+1.46%) |
Apr 08, 2009 | 21.25 | 22.15 | 21.25 | 21.92 | 14,901,342 | +0.67(+3.15%) |
Apr 07, 2009 | 21.19 | 21.51 | 20.71 | 21.25 | 16,330,149 | -0.31(-1.44%) |
Apr 06, 2009 | 21.99 | 22.17 | 21.02 | 21.56 | 18,015,324 | -0.66(-2.97%) |
Apr 03, 2009 | 21.05 | 22.26 | 21.05 | 22.22 | 16,567,324 | +0.52(+2.40%) |
Apr 02, 2009 | 21.02 | 22.10 | 21.02 | 21.70 | 15,332,134 | +1.00(+4.83%) |
Apr 01, 2009 | 18.98 | 20.87 | 18.98 | 20.70 | 17,443,244 | +1.40(+7.25%) |
Mar 31, 2009 | 18.38 | 19.95 | 18.21 | 19.30 | 25,374,056 | +1.07(+5.87%) |
Mar 30, 2009 | 17.81 | 19.13 | 17.81 | 18.23 | 19,276,992 | -1.28(-6.56%) |
Mar 26, 2009 | 19.30 | 19.55 | 18.98 | 19.51 | 327,000 | +0.31(+1.61%) |
Mar 25, 2009 | 19.06 | 19.20 | 18.20 | 19.20 | 455,174 | +0.35(+1.86%) |
Mar 24, 2009 | 19.00 | 19.10 | 18.57 | 18.85 | 550,250 | +0.00(+0.00%) |
Mar 23, 2009 | 18.70 | 19.00 | 18.30 | 18.85 | 35,600 | +1.57(+9.09%) |
Mar 20, 2009 | 17.50 | 17.50 | 17.28 | 17.28 | 12,100 | +0.12(+0.70%) |
Mar 19, 2009 | 18.25 | 18.25 | 17.07 | 17.16 | 177,868 | -1.41(-7.59%) |
Mar 18, 2009 | 22.86 | 19.27 | 17.80 | 18.57 | 116,273 | +0.59(+3.28%) |
Mar 17, 2009 | 17.95 | 18.00 | 17.93 | 17.98 | 56,700 | -0.07(-0.39%) |
Mar 16, 2009 | 18.61 | 19.06 | 18.05 | 18.05 | 33,300 | -0.15(-0.82%) |
Mar 13, 2009 | 18.50 | 19.03 | 18.00 | 18.20 | 0 | -0.35(-1.89%) |
Mar 12, 2009 | 17.38 | 18.82 | 17.30 | 18.55 | 57,000 | +0.45(+2.49%) |
Mar 11, 2009 | 18.00 | 18.50 | 17.75 | 18.10 | 179,600 | +0.60(+3.43%) |