Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 21.31 | 21.96 | 21.01 | 21.08 | 6,363,508 | +0.13(+0.63%) |
Apr 29, 2009 | 21.86 | 21.89 | 20.87 | 20.95 | 6,182,828 | -0.78(-3.60%) |
Apr 28, 2009 | 21.88 | 22.47 | 21.69 | 21.73 | 4,104,964 | -0.24(-1.09%) |
Apr 27, 2009 | 22.32 | 22.55 | 21.57 | 21.97 | 5,672,116 | -0.68(-3.00%) |
Apr 24, 2009 | 23.10 | 23.35 | 22.54 | 22.65 | 7,201,979 | -0.27(-1.17%) |
Apr 23, 2009 | 23.10 | 23.38 | 22.32 | 22.92 | 5,581,445 | -0.04(-0.17%) |
Apr 22, 2009 | 22.03 | 23.50 | 22.03 | 22.96 | 9,539,583 | +0.66(+2.97%) |
Apr 21, 2009 | 21.68 | 22.38 | 21.68 | 22.30 | 7,732,473 | +0.07(+0.31%) |
Apr 20, 2009 | 22.38 | 22.40 | 21.97 | 22.23 | 6,673,791 | -0.31(-1.39%) |
Apr 17, 2009 | 22.09 | 22.67 | 21.75 | 22.54 | 6,253,132 | +0.56(+2.57%) |
Apr 16, 2009 | 20.82 | 22.30 | 20.82 | 21.98 | 6,864,026 | +1.07(+5.13%) |
Apr 15, 2009 | 20.64 | 20.97 | 20.27 | 20.90 | 5,886,675 | -0.07(-0.35%) |
Apr 14, 2009 | 21.44 | 21.44 | 20.73 | 20.98 | 8,096,141 | -0.67(-3.11%) |
Apr 13, 2009 | 20.95 | 21.86 | 20.84 | 21.65 | 6,671,062 | +0.53(+2.51%) |
Apr 09, 2009 | 20.94 | 21.42 | 20.57 | 21.12 | 4,794,699 | +0.69(+3.38%) |
Apr 08, 2009 | 19.59 | 20.47 | 19.59 | 20.43 | 5,165,988 | +0.89(+4.55%) |
Apr 07, 2009 | 20.48 | 20.59 | 19.52 | 19.54 | 7,043,810 | -0.89(-4.35%) |
Apr 06, 2009 | 20.60 | 20.78 | 20.23 | 20.43 | 4,966,386 | -0.38(-1.81%) |
Apr 03, 2009 | 20.51 | 20.81 | 20.23 | 20.81 | 4,892,371 | +0.12(+0.58%) |
Apr 02, 2009 | 20.39 | 21.06 | 20.07 | 20.69 | 5,133,175 | +0.79(+3.95%) |
Apr 01, 2009 | 19.39 | 20.09 | 19.17 | 19.90 | 5,852,804 | +0.36(+1.87%) |
Mar 31, 2009 | 20.09 | 20.33 | 19.11 | 19.54 | 5,832,684 | -0.39(-1.97%) |
Mar 30, 2009 | 19.92 | 19.98 | 19.56 | 19.93 | 6,119,487 | -1.17(-5.57%) |
Mar 26, 2009 | 20.23 | 21.43 | 20.14 | 21.10 | 8,557,822 | +1.05(+5.23%) |
Mar 25, 2009 | 19.94 | 20.36 | 19.28 | 20.06 | 7,899,982 | +0.44(+2.24%) |
Mar 24, 2009 | 20.29 | 20.86 | 19.59 | 19.62 | 8,078,950 | -1.00(-4.87%) |
Mar 23, 2009 | 19.80 | 20.62 | 19.80 | 20.62 | 8,715,480 | +1.30(+6.73%) |
Mar 20, 2009 | 19.92 | 19.92 | 18.94 | 19.32 | 9,179,247 | -0.30(-1.51%) |
Mar 19, 2009 | 20.34 | 20.64 | 19.59 | 19.62 | 10,537,215 | -0.84(-4.10%) |
Mar 18, 2009 | 19.11 | 20.57 | 18.89 | 20.45 | 31,242,722 | +3.40(+19.97%) |
Mar 17, 2009 | 16.38 | 17.05 | 16.17 | 17.05 | 9,043,136 | +0.64(+3.89%) |
Mar 16, 2009 | 16.48 | 17.10 | 16.35 | 16.41 | 9,066,011 | +0.10(+0.63%) |
Mar 13, 2009 | 16.09 | 16.47 | 15.75 | 16.31 | 0 | +0.27(+1.71%) |
Mar 12, 2009 | 15.27 | 16.29 | 15.25 | 16.03 | 8,399,744 | +0.76(+4.96%) |
Mar 11, 2009 | 14.78 | 15.58 | 14.78 | 15.28 | 7,279,521 | -0.06(-0.37%) |
Mar 10, 2009 | 14.13 | 15.51 | 13.98 | 15.33 | 8,123,400 | +1.47(+10.57%) |
Mar 09, 2009 | 13.93 | 14.36 | 13.81 | 13.87 | 4,486,638 | -0.31(-2.17%) |
Mar 06, 2009 | 14.23 | 14.62 | 13.75 | 14.18 | 0 | +0.07(+0.53%) |
Mar 05, 2009 | 14.25 | 14.68 | 13.83 | 14.10 | 8,075,620 | -0.43(-2.98%) |
Mar 04, 2009 | 14.71 | 14.97 | 14.42 | 14.54 | 6,920,418 | -0.13(-0.89%) |
Mar 02, 2009 | 15.20 | 15.40 | 14.54 | 14.67 | 7,617,084 | -0.81(-5.23%) |
Feb 27, 2009 | 14.82 | 15.65 | 14.72 | 15.48 | 0 | +0.46(+3.04%) |
Feb 26, 2009 | 16.28 | 16.28 | 14.83 | 15.02 | 11,073,097 | -1.01(-6.30%) |
Feb 25, 2009 | 16.06 | 16.39 | 15.76 | 16.03 | 7,326,648 | -0.15(-0.92%) |
Feb 24, 2009 | 15.71 | 16.25 | 15.62 | 16.18 | 8,215,985 | +0.56(+3.58%) |
Feb 23, 2009 | 16.26 | 16.54 | 15.58 | 15.62 | 7,668,696 | -0.48(-2.98%) |
Feb 20, 2009 | 15.29 | 16.27 | 15.24 | 16.10 | 0 | +0.56(+3.63%) |
Feb 19, 2009 | 15.96 | 16.40 | 15.47 | 15.53 | 5,016,806 | -0.21(-1.30%) |
Feb 18, 2009 | 16.02 | 16.23 | 15.56 | 15.74 | 7,198,019 | -0.22(-1.36%) |
Feb 17, 2009 | 16.14 | 16.27 | 15.74 | 15.96 | 8,112,547 | -0.76(-4.57%) |
Feb 13, 2009 | 16.53 | 16.93 | 16.30 | 16.72 | 0 | +0.03(+0.17%) |
Feb 12, 2009 | 15.68 | 16.75 | 15.68 | 16.69 | 9,077,704 | +0.62(+3.87%) |
Feb 11, 2009 | 15.71 | 16.19 | 15.62 | 16.07 | 5,963,801 | +0.54(+3.45%) |
Feb 10, 2009 | 16.13 | 16.31 | 15.40 | 15.53 | 5,820,752 | -0.78(-4.76%) |
Feb 09, 2009 | 16.34 | 16.38 | 15.84 | 16.31 | 3,295,253 | -0.05(-0.31%) |
Feb 06, 2009 | 16.25 | 16.70 | 16.09 | 16.36 | 4,494,665 | +0.14(+0.84%) |
Feb 05, 2009 | 15.86 | 16.28 | 15.75 | 16.22 | 4,202,671 | +0.32(+2.01%) |
Feb 04, 2009 | 15.41 | 16.22 | 15.16 | 15.90 | 8,846,360 | +0.49(+3.18%) |
Feb 03, 2009 | 14.93 | 15.59 | 14.51 | 15.41 | 4,051,270 | +0.48(+3.25%) |