Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 24.64 | 24.87 | 23.73 | 23.90 | 7,121,679 | -0.34(-1.38%) |
Apr 29, 2009 | 23.27 | 24.33 | 23.18 | 24.23 | 6,554,785 | +1.04(+4.47%) |
Apr 28, 2009 | 23.45 | 23.66 | 22.98 | 23.20 | 5,103,963 | -0.83(-3.43%) |
Apr 27, 2009 | 23.71 | 24.33 | 23.52 | 24.02 | 9,636,736 | -0.30(-1.25%) |
Apr 24, 2009 | 23.70 | 24.77 | 23.21 | 24.33 | 9,423,401 | +0.34(+1.42%) |
Apr 23, 2009 | 23.05 | 24.18 | 22.74 | 23.99 | 8,251,715 | +1.33(+5.86%) |
Apr 22, 2009 | 22.88 | 23.86 | 22.52 | 22.66 | 11,799,212 | +0.17(+0.77%) |
Apr 21, 2009 | 20.05 | 22.50 | 19.88 | 22.49 | 8,530,547 | +2.08(+10.22%) |
Apr 20, 2009 | 21.41 | 21.72 | 20.39 | 20.40 | 9,136,177 | -1.66(-7.54%) |
Apr 17, 2009 | 21.60 | 22.45 | 21.18 | 22.06 | 7,338,965 | +0.45(+2.07%) |
Apr 16, 2009 | 21.23 | 21.89 | 20.72 | 21.62 | 5,768,910 | +0.53(+2.50%) |
Apr 15, 2009 | 20.39 | 21.27 | 19.79 | 21.09 | 5,583,868 | +0.94(+4.65%) |
Apr 14, 2009 | 21.09 | 21.42 | 20.08 | 20.15 | 7,790,983 | -0.97(-4.58%) |
Apr 13, 2009 | 20.28 | 21.28 | 20.08 | 21.12 | 7,772,801 | +0.24(+1.16%) |
Apr 09, 2009 | 19.16 | 20.90 | 18.71 | 20.88 | 12,548,435 | +2.58(+14.11%) |
Apr 08, 2009 | 18.04 | 18.61 | 17.89 | 18.30 | 6,940,258 | +0.38(+2.15%) |
Apr 07, 2009 | 18.71 | 18.91 | 17.88 | 17.91 | 7,111,121 | -1.42(-7.35%) |
Apr 06, 2009 | 19.64 | 19.79 | 19.07 | 19.33 | 5,236,004 | -0.67(-3.35%) |
Apr 03, 2009 | 19.23 | 20.01 | 18.57 | 20.00 | 7,255,772 | +0.87(+4.54%) |
Apr 02, 2009 | 18.57 | 19.46 | 18.26 | 19.13 | 9,882,425 | +1.12(+6.20%) |
Apr 01, 2009 | 17.39 | 18.21 | 17.04 | 18.02 | 7,497,046 | +0.11(+0.62%) |
Mar 31, 2009 | 17.29 | 18.12 | 17.01 | 17.91 | 9,319,888 | +0.92(+5.44%) |
Mar 30, 2009 | 17.41 | 17.87 | 16.91 | 16.98 | 7,199,033 | -1.65(-8.86%) |
Mar 26, 2009 | 17.60 | 18.79 | 17.50 | 18.63 | 10,376,093 | +1.14(+6.49%) |
Mar 25, 2009 | 17.06 | 17.81 | 16.53 | 17.50 | 10,529,027 | +0.93(+5.62%) |
Mar 24, 2009 | 17.81 | 17.92 | 16.50 | 16.57 | 8,056,658 | -1.68(-9.18%) |
Mar 23, 2009 | 16.60 | 18.43 | 15.99 | 18.24 | 9,780,062 | +2.80(+18.17%) |
Mar 20, 2009 | 15.96 | 16.22 | 15.21 | 15.44 | 8,025,753 | -0.29(-1.85%) |
Mar 19, 2009 | 18.01 | 18.16 | 15.72 | 15.73 | 9,859,908 | -1.89(-10.74%) |
Mar 18, 2009 | 16.13 | 17.71 | 15.77 | 17.62 | 9,768,450 | +1.28(+7.86%) |
Mar 17, 2009 | 15.60 | 16.62 | 15.29 | 16.34 | 6,683,065 | +0.87(+5.62%) |
Mar 16, 2009 | 16.65 | 16.91 | 15.44 | 15.47 | 6,664,556 | -0.94(-5.75%) |
Mar 13, 2009 | 16.40 | 16.49 | 15.14 | 16.41 | 7,783,411 | +0.03(+0.19%) |
Mar 12, 2009 | 15.51 | 16.45 | 15.03 | 16.38 | 10,654,449 | +1.00(+6.50%) |
Mar 11, 2009 | 15.12 | 15.58 | 14.55 | 15.38 | 11,749,405 | +0.23(+1.50%) |
Mar 10, 2009 | 13.18 | 15.15 | 13.08 | 15.15 | 14,257,368 | +2.15(+16.53%) |
Mar 09, 2009 | 12.76 | 13.21 | 12.60 | 13.00 | 7,271,676 | +0.06(+0.48%) |
Mar 06, 2009 | 13.30 | 13.32 | 12.34 | 12.94 | 12,075,592 | +0.04(+0.29%) |
Mar 05, 2009 | 13.38 | 13.51 | 12.70 | 12.91 | 16,766,129 | -0.77(-5.66%) |
Mar 04, 2009 | 13.59 | 14.07 | 12.98 | 13.68 | 9,478,236 | +0.36(+2.67%) |
Mar 02, 2009 | 13.85 | 14.38 | 13.22 | 13.32 | 12,330,737 | -0.64(-4.62%) |
Feb 27, 2009 | 14.26 | 14.61 | 13.97 | 13.97 | 7,233,301 | -0.58(-4.01%) |
Feb 26, 2009 | 14.98 | 15.20 | 14.40 | 14.55 | 5,896,567 | -0.37(-2.51%) |
Feb 25, 2009 | 14.99 | 15.42 | 14.41 | 14.93 | 7,205,359 | -0.43(-2.80%) |
Feb 24, 2009 | 14.18 | 15.36 | 13.94 | 15.36 | 8,002,903 | +1.44(+10.33%) |
Feb 23, 2009 | 14.80 | 15.47 | 13.88 | 13.92 | 9,294,009 | -1.07(-7.13%) |
Feb 20, 2009 | 14.30 | 15.31 | 14.28 | 14.99 | 8,420,699 | +0.14(+0.91%) |
Feb 19, 2009 | 15.82 | 15.88 | 14.85 | 14.85 | 6,153,268 | -0.63(-4.09%) |
Feb 18, 2009 | 15.53 | 15.68 | 14.94 | 15.49 | 5,717,309 | +0.18(+1.20%) |
Feb 17, 2009 | 15.61 | 15.82 | 15.28 | 15.30 | 8,144,463 | -1.09(-6.63%) |
Feb 13, 2009 | 16.66 | 17.11 | 16.28 | 16.39 | 5,108,137 | -0.49(-2.88%) |
Feb 12, 2009 | 16.15 | 16.93 | 16.03 | 16.87 | 7,193,863 | +0.08(+0.48%) |
Feb 11, 2009 | 16.30 | 16.81 | 16.13 | 16.79 | 5,177,471 | +0.57(+3.48%) |
Feb 10, 2009 | 17.51 | 17.86 | 16.14 | 16.23 | 9,527,798 | -1.63(-9.12%) |
Feb 09, 2009 | 17.72 | 17.96 | 17.29 | 17.86 | 8,054,315 | +0.15(+0.87%) |
Feb 06, 2009 | 16.74 | 17.74 | 16.59 | 17.70 | 7,217,521 | +1.16(+7.02%) |
Feb 05, 2009 | 16.19 | 16.93 | 16.03 | 16.54 | 7,952,500 | +0.05(+0.30%) |
Feb 04, 2009 | 16.65 | 17.03 | 16.27 | 16.49 | 6,166,258 | +0.17(+1.05%) |
Feb 03, 2009 | 17.05 | 17.05 | 15.95 | 16.32 | 9,606,158 | -0.61(-3.59%) |