Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 31.06 | 31.98 | 30.83 | 30.98 | 1,778,446 | +0.16(+0.51%) |
Apr 29, 2009 | 29.97 | 31.14 | 29.76 | 30.82 | 1,643,645 | +1.12(+3.78%) |
Apr 28, 2009 | 29.73 | 30.04 | 28.98 | 29.70 | 1,566,232 | -0.52(-1.71%) |
Apr 27, 2009 | 29.73 | 30.85 | 29.73 | 30.22 | 1,689,625 | +0.01(+0.05%) |
Apr 24, 2009 | 29.00 | 30.49 | 29.00 | 30.20 | 1,787,553 | +1.37(+4.76%) |
Apr 23, 2009 | 28.92 | 29.10 | 28.02 | 28.83 | 2,083,011 | +0.09(+0.33%) |
Apr 22, 2009 | 28.32 | 29.68 | 28.15 | 28.73 | 2,326,184 | -0.06(-0.22%) |
Apr 21, 2009 | 23.42 | 29.19 | 23.42 | 28.80 | 4,712,911 | +4.17(+16.93%) |
Apr 20, 2009 | 25.26 | 25.59 | 24.23 | 24.63 | 1,749,824 | -1.73(-6.57%) |
Apr 17, 2009 | 25.84 | 26.47 | 25.58 | 26.36 | 891,428 | +0.59(+2.29%) |
Apr 16, 2009 | 25.48 | 25.94 | 25.04 | 25.77 | 911,247 | +0.45(+1.79%) |
Apr 15, 2009 | 24.74 | 25.42 | 24.51 | 25.32 | 862,131 | +0.37(+1.47%) |
Apr 14, 2009 | 24.70 | 25.43 | 24.36 | 24.95 | 1,090,557 | +0.14(+0.55%) |
Apr 13, 2009 | 25.03 | 25.16 | 24.66 | 24.82 | 1,077,400 | -0.45(-1.79%) |
Apr 09, 2009 | 24.00 | 25.51 | 23.95 | 25.27 | 1,133,024 | +1.79(+7.62%) |
Apr 08, 2009 | 23.72 | 24.14 | 23.24 | 23.48 | 1,397,603 | -0.04(-0.15%) |
Apr 07, 2009 | 23.33 | 23.87 | 23.31 | 23.52 | 1,084,498 | -0.19(-0.82%) |
Apr 06, 2009 | 24.96 | 25.18 | 23.59 | 23.71 | 1,801,557 | -1.62(-6.39%) |
Apr 03, 2009 | 25.24 | 25.50 | 24.99 | 25.33 | 927,538 | -0.01(-0.03%) |
Apr 02, 2009 | 24.02 | 25.72 | 23.97 | 25.33 | 1,272,790 | +1.95(+8.33%) |
Apr 01, 2009 | 22.30 | 23.41 | 21.72 | 23.39 | 1,175,396 | +0.72(+3.17%) |
Mar 31, 2009 | 22.37 | 23.21 | 22.16 | 22.67 | 1,457,665 | +0.62(+2.80%) |
Mar 30, 2009 | 22.70 | 22.87 | 21.89 | 22.05 | 1,038,427 | -1.84(-7.70%) |
Mar 26, 2009 | 22.52 | 23.98 | 22.52 | 23.89 | 1,766,656 | +1.60(+7.16%) |
Mar 25, 2009 | 21.81 | 22.95 | 21.54 | 22.29 | 1,504,765 | +0.62(+2.85%) |
Mar 24, 2009 | 21.93 | 22.57 | 21.60 | 21.68 | 1,461,874 | -0.61(-2.74%) |
Mar 23, 2009 | 21.59 | 22.29 | 21.47 | 22.29 | 1,129,806 | +2.15(+10.67%) |
Mar 20, 2009 | 20.54 | 21.07 | 19.88 | 20.14 | 1,403,428 | -0.29(-1.44%) |
Mar 19, 2009 | 20.64 | 20.64 | 20.16 | 20.43 | 953,593 | -0.05(-0.25%) |
Mar 18, 2009 | 19.87 | 20.91 | 19.39 | 20.48 | 1,090,190 | +0.64(+3.22%) |
Mar 17, 2009 | 18.69 | 19.84 | 18.69 | 19.84 | 1,211,335 | +0.90(+4.74%) |
Mar 16, 2009 | 19.80 | 19.81 | 18.85 | 18.94 | 856,446 | -0.43(-2.23%) |
Mar 13, 2009 | 19.59 | 19.71 | 18.75 | 19.37 | 0 | -0.12(-0.63%) |
Mar 12, 2009 | 18.23 | 19.54 | 17.98 | 19.50 | 1,301,619 | +1.18(+6.44%) |
Mar 11, 2009 | 18.19 | 18.66 | 18.03 | 18.32 | 1,555,258 | +0.06(+0.31%) |
Mar 10, 2009 | 17.80 | 18.26 | 17.28 | 18.26 | 1,425,875 | +1.19(+6.95%) |
Mar 09, 2009 | 17.10 | 17.42 | 16.84 | 17.07 | 1,143,725 | -0.32(-1.82%) |
Mar 06, 2009 | 17.91 | 17.91 | 16.89 | 17.39 | 0 | -0.15(-0.86%) |
Mar 05, 2009 | 18.66 | 18.66 | 17.43 | 17.54 | 1,658,608 | -1.69(-8.78%) |
Mar 04, 2009 | 19.07 | 19.50 | 18.63 | 19.23 | 1,312,289 | +0.30(+1.59%) |
Mar 02, 2009 | 19.48 | 19.81 | 18.78 | 18.93 | 1,529,646 | -1.11(-5.56%) |
Feb 27, 2009 | 19.77 | 20.85 | 19.48 | 20.04 | 0 | -0.12(-0.61%) |
Feb 26, 2009 | 20.92 | 21.04 | 19.71 | 20.17 | 2,155,883 | -0.55(-2.64%) |
Feb 25, 2009 | 21.65 | 21.81 | 20.39 | 20.71 | 1,457,602 | -1.08(-4.95%) |
Feb 24, 2009 | 21.19 | 21.94 | 20.77 | 21.79 | 1,423,393 | +0.91(+4.34%) |
Feb 23, 2009 | 22.38 | 22.52 | 20.86 | 20.88 | 1,199,724 | -1.21(-5.50%) |
Feb 20, 2009 | 22.02 | 22.34 | 21.47 | 22.10 | 0 | -0.12(-0.52%) |
Feb 19, 2009 | 22.83 | 23.12 | 22.09 | 22.21 | 1,737,705 | -0.26(-1.15%) |
Feb 18, 2009 | 22.37 | 22.70 | 21.93 | 22.47 | 1,173,838 | +0.22(+0.97%) |
Feb 17, 2009 | 22.55 | 22.64 | 21.80 | 22.26 | 1,599,599 | -0.94(-4.06%) |
Feb 13, 2009 | 23.37 | 24.08 | 23.11 | 23.20 | 0 | -0.19(-0.80%) |
Feb 12, 2009 | 22.70 | 23.45 | 22.39 | 23.39 | 2,095,188 | +0.37(+1.62%) |
Feb 11, 2009 | 22.95 | 23.24 | 22.59 | 23.01 | 2,048,097 | +0.21(+0.91%) |
Feb 10, 2009 | 23.51 | 24.44 | 22.67 | 22.80 | 3,274,145 | -0.58(-2.49%) |
Feb 09, 2009 | 23.31 | 23.61 | 23.01 | 23.39 | 1,474,903 | +0.07(+0.31%) |
Feb 06, 2009 | 22.19 | 23.51 | 21.94 | 23.31 | 2,159,503 | +1.34(+6.08%) |
Feb 05, 2009 | 20.45 | 22.32 | 20.45 | 21.98 | 2,024,061 | +1.36(+6.59%) |
Feb 04, 2009 | 20.01 | 21.04 | 19.82 | 20.62 | 1,601,677 | +0.71(+3.58%) |
Feb 03, 2009 | 19.50 | 20.09 | 18.06 | 19.91 | 2,043,080 | +0.02(+0.11%) |