Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 23.50 | 23.79 | 22.70 | 22.88 | 1,120,210 | -0.20(-0.87%) |
Apr 29, 2009 | 23.10 | 23.31 | 22.44 | 23.08 | 1,682,540 | +0.17(+0.74%) |
Apr 28, 2009 | 22.71 | 23.30 | 22.52 | 22.91 | 875,536 | -0.06(-0.26%) |
Apr 27, 2009 | 23.30 | 23.70 | 22.83 | 22.97 | 1,211,999 | -0.54(-2.30%) |
Apr 24, 2009 | 23.72 | 23.80 | 22.81 | 23.51 | 1,936,936 | -0.05(-0.21%) |
Apr 23, 2009 | 22.75 | 23.77 | 22.07 | 23.56 | 1,403,759 | +0.91(+4.02%) |
Apr 22, 2009 | 22.06 | 23.52 | 21.79 | 22.65 | 2,065,513 | +0.09(+0.40%) |
Apr 21, 2009 | 22.22 | 22.62 | 21.70 | 22.56 | 2,354,357 | +0.11(+0.49%) |
Apr 20, 2009 | 23.64 | 23.64 | 22.40 | 22.45 | 1,560,489 | -1.56(-6.50%) |
Apr 17, 2009 | 24.07 | 24.34 | 23.60 | 24.01 | 1,659,512 | -0.08(-0.33%) |
Apr 16, 2009 | 24.24 | 24.25 | 23.50 | 24.09 | 1,197,810 | -0.04(-0.17%) |
Apr 15, 2009 | 22.98 | 24.18 | 22.56 | 24.13 | 1,633,854 | +1.00(+4.32%) |
Apr 14, 2009 | 23.44 | 24.00 | 22.97 | 23.13 | 1,787,384 | -0.92(-3.83%) |
Apr 13, 2009 | 23.18 | 24.28 | 22.61 | 24.05 | 2,430,166 | +0.55(+2.34%) |
Apr 09, 2009 | 22.89 | 23.53 | 22.40 | 23.50 | 1,777,340 | +1.42(+6.43%) |
Apr 08, 2009 | 21.51 | 22.22 | 21.08 | 22.08 | 1,262,526 | +0.37(+1.70%) |
Apr 07, 2009 | 22.61 | 22.86 | 21.70 | 21.71 | 1,245,010 | -1.61(-6.90%) |
Apr 06, 2009 | 23.61 | 24.02 | 22.85 | 23.32 | 1,285,139 | -1.08(-4.43%) |
Apr 03, 2009 | 23.12 | 24.42 | 22.84 | 24.40 | 1,469,441 | +1.20(+5.17%) |
Apr 02, 2009 | 23.35 | 23.46 | 22.80 | 23.20 | 1,748,105 | +0.69(+3.07%) |
Apr 01, 2009 | 21.91 | 22.65 | 21.83 | 22.51 | 1,178,251 | +0.25(+1.12%) |
Mar 31, 2009 | 21.30 | 22.58 | 21.06 | 22.26 | 1,821,582 | +1.32(+6.30%) |
Mar 30, 2009 | 21.17 | 21.62 | 20.83 | 20.94 | 1,734,459 | -1.66(-7.35%) |
Mar 26, 2009 | 23.06 | 23.21 | 22.17 | 22.60 | 1,955,470 | -0.16(-0.70%) |
Mar 25, 2009 | 21.79 | 22.89 | 21.61 | 22.76 | 2,022,953 | +0.92(+4.21%) |
Mar 24, 2009 | 21.43 | 22.50 | 21.08 | 21.84 | 2,429,033 | -0.41(-1.84%) |
Mar 23, 2009 | 20.89 | 22.28 | 20.83 | 22.25 | 2,042,850 | +2.36(+11.87%) |
Mar 20, 2009 | 20.67 | 20.85 | 19.66 | 19.89 | 2,447,637 | -0.73(-3.54%) |
Mar 19, 2009 | 22.17 | 22.27 | 20.57 | 20.62 | 1,865,460 | -1.25(-5.72%) |
Mar 18, 2009 | 20.61 | 22.08 | 20.03 | 21.87 | 2,635,777 | +0.99(+4.74%) |
Mar 17, 2009 | 20.35 | 20.90 | 19.90 | 20.88 | 2,266,035 | +0.63(+3.11%) |
Mar 16, 2009 | 20.61 | 21.21 | 20.09 | 20.25 | 2,545,539 | -0.06(-0.30%) |
Mar 13, 2009 | 20.55 | 20.79 | 19.61 | 20.31 | 0 | -0.34(-1.65%) |
Mar 12, 2009 | 19.50 | 20.81 | 18.65 | 20.65 | 2,404,578 | +1.41(+7.33%) |
Mar 11, 2009 | 18.45 | 19.51 | 18.12 | 19.24 | 2,709,794 | +0.89(+4.85%) |
Mar 10, 2009 | 17.39 | 18.39 | 17.03 | 18.35 | 2,640,272 | +1.31(+7.69%) |
Mar 09, 2009 | 16.60 | 17.50 | 16.54 | 17.04 | 1,945,346 | +0.24(+1.43%) |
Mar 06, 2009 | 17.30 | 17.56 | 16.18 | 16.80 | 0 | -0.34(-1.98%) |
Mar 05, 2009 | 18.46 | 18.49 | 16.90 | 17.14 | 2,247,272 | -1.10(-6.03%) |
Mar 04, 2009 | 17.82 | 18.73 | 17.28 | 18.24 | 2,349,199 | +0.66(+3.75%) |
Mar 02, 2009 | 18.29 | 18.73 | 17.50 | 17.58 | 2,228,971 | -1.28(-6.79%) |
Feb 27, 2009 | 18.99 | 19.84 | 18.25 | 18.86 | 0 | -1.29(-6.40%) |
Feb 26, 2009 | 21.21 | 21.39 | 19.93 | 20.15 | 1,314,317 | -0.73(-3.50%) |
Feb 25, 2009 | 20.84 | 21.57 | 20.20 | 20.88 | 1,895,846 | -0.14(-0.67%) |
Feb 24, 2009 | 19.50 | 21.09 | 19.25 | 21.02 | 2,200,916 | +1.60(+8.24%) |
Feb 23, 2009 | 20.56 | 20.76 | 19.40 | 19.42 | 3,165,438 | -0.80(-3.96%) |
Feb 20, 2009 | 19.77 | 20.62 | 19.50 | 20.22 | 4,432,048 | +0.18(+0.90%) |
Feb 19, 2009 | 21.02 | 21.39 | 20.00 | 20.04 | 3,130,427 | -0.73(-3.51%) |
Feb 18, 2009 | 20.78 | 21.28 | 20.30 | 20.77 | 2,856,309 | +0.17(+0.83%) |
Feb 17, 2009 | 20.25 | 21.08 | 20.20 | 20.60 | 2,719,697 | -0.92(-4.28%) |
Feb 13, 2009 | 21.08 | 21.97 | 20.73 | 21.52 | 1,975,693 | +0.21(+0.99%) |
Feb 12, 2009 | 21.09 | 21.48 | 19.77 | 21.31 | 3,579,149 | +0.11(+0.52%) |
Feb 11, 2009 | 20.49 | 21.37 | 20.49 | 21.20 | 2,142,749 | +0.78(+3.82%) |
Feb 10, 2009 | 21.57 | 22.57 | 20.10 | 20.42 | 3,551,847 | -2.15(-9.53%) |
Feb 09, 2009 | 22.81 | 22.92 | 22.11 | 22.57 | 1,468,471 | -0.04(-0.18%) |
Feb 06, 2009 | 21.39 | 22.93 | 21.33 | 22.61 | 2,150,706 | +1.22(+5.70%) |
Feb 05, 2009 | 20.55 | 21.86 | 20.42 | 21.39 | 2,025,459 | +0.69(+3.33%) |
Feb 04, 2009 | 19.95 | 21.14 | 19.84 | 20.70 | 1,778,184 | +0.71(+3.55%) |
Feb 03, 2009 | 20.11 | 20.31 | 19.75 | 19.99 | 1,536,900 | +0.01(+0.05%) |