Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 21.70 | 22.36 | 21.41 | 21.70 | 1,999,344 | +0.24(+1.14%) |
Apr 29, 2009 | 21.94 | 21.97 | 21.22 | 21.45 | 2,865,243 | -0.37(-1.68%) |
Apr 28, 2009 | 22.04 | 22.71 | 21.07 | 21.82 | 6,658,618 | -2.36(-9.78%) |
Apr 27, 2009 | 24.61 | 25.04 | 24.02 | 24.18 | 1,793,644 | -0.69(-2.76%) |
Apr 24, 2009 | 24.55 | 25.10 | 24.29 | 24.87 | 1,511,339 | +0.62(+2.57%) |
Apr 23, 2009 | 24.33 | 24.59 | 23.91 | 24.25 | 1,381,128 | +0.05(+0.21%) |
Apr 22, 2009 | 23.43 | 24.87 | 23.43 | 24.20 | 3,208,755 | +0.58(+2.48%) |
Apr 21, 2009 | 22.69 | 23.63 | 22.62 | 23.61 | 2,214,349 | +0.91(+4.02%) |
Apr 20, 2009 | 23.02 | 23.19 | 22.49 | 22.70 | 1,366,743 | -0.64(-2.75%) |
Apr 17, 2009 | 23.05 | 23.43 | 22.83 | 23.34 | 1,132,526 | +0.26(+1.11%) |
Apr 16, 2009 | 22.64 | 23.27 | 22.02 | 23.09 | 1,379,051 | +0.55(+2.42%) |
Apr 15, 2009 | 22.40 | 22.62 | 22.09 | 22.54 | 1,015,159 | +0.06(+0.29%) |
Apr 14, 2009 | 22.89 | 22.95 | 22.43 | 22.48 | 874,553 | -0.69(-2.97%) |
Apr 13, 2009 | 22.86 | 23.30 | 22.76 | 23.16 | 991,291 | +0.21(+0.90%) |
Apr 09, 2009 | 22.80 | 23.01 | 22.28 | 22.96 | 2,570,402 | +0.61(+2.73%) |
Apr 08, 2009 | 22.12 | 22.46 | 22.08 | 22.35 | 666,458 | +0.36(+1.64%) |
Apr 07, 2009 | 22.48 | 23.01 | 21.81 | 21.99 | 1,515,314 | -0.72(-3.17%) |
Apr 06, 2009 | 22.84 | 23.59 | 22.57 | 22.71 | 2,333,319 | -0.40(-1.75%) |
Apr 03, 2009 | 23.61 | 23.77 | 22.80 | 23.11 | 1,358,806 | -0.52(-2.20%) |
Apr 02, 2009 | 23.68 | 24.13 | 23.46 | 23.63 | 1,567,049 | +0.46(+1.97%) |
Apr 01, 2009 | 22.12 | 23.24 | 21.69 | 23.18 | 1,675,567 | +0.88(+3.95%) |
Mar 31, 2009 | 22.47 | 22.68 | 21.92 | 22.30 | 1,290,945 | +0.10(+0.43%) |
Mar 30, 2009 | 22.06 | 22.75 | 21.90 | 22.20 | 795,659 | -1.25(-5.34%) |
Mar 26, 2009 | 22.47 | 23.45 | 22.44 | 23.45 | 2,226,105 | +1.03(+4.58%) |
Mar 25, 2009 | 21.76 | 22.59 | 21.54 | 22.42 | 2,399,860 | +0.60(+2.74%) |
Mar 24, 2009 | 21.49 | 22.37 | 21.49 | 21.83 | 1,888,294 | +0.14(+0.65%) |
Mar 23, 2009 | 21.23 | 21.69 | 21.14 | 21.68 | 2,008,015 | +0.74(+3.53%) |
Mar 20, 2009 | 20.88 | 21.09 | 20.16 | 20.95 | 2,080,378 | +1.00(+4.99%) |
Mar 19, 2009 | 20.82 | 21.56 | 19.92 | 19.95 | 2,393,740 | -1.70(-7.84%) |
Mar 18, 2009 | 21.25 | 22.17 | 20.93 | 21.65 | 2,157,585 | +0.39(+1.81%) |
Mar 17, 2009 | 20.58 | 21.26 | 20.42 | 21.26 | 1,373,878 | +0.46(+2.19%) |
Mar 16, 2009 | 20.37 | 21.30 | 20.21 | 20.80 | 2,488,668 | +0.54(+2.66%) |
Mar 13, 2009 | 19.47 | 20.40 | 19.36 | 20.26 | 0 | +0.81(+4.16%) |
Mar 12, 2009 | 18.46 | 19.58 | 18.31 | 19.46 | 2,212,303 | +0.91(+4.92%) |
Mar 11, 2009 | 18.63 | 19.22 | 18.38 | 18.54 | 1,779,752 | +0.05(+0.28%) |
Mar 10, 2009 | 17.48 | 18.57 | 17.48 | 18.49 | 2,947,802 | +1.18(+6.83%) |
Mar 09, 2009 | 16.28 | 17.43 | 16.28 | 17.31 | 2,414,812 | +0.71(+4.30%) |
Mar 06, 2009 | 16.87 | 16.87 | 15.99 | 16.60 | 0 | +0.08(+0.47%) |
Mar 05, 2009 | 16.69 | 17.07 | 16.31 | 16.52 | 1,575,008 | -0.51(-3.02%) |
Mar 04, 2009 | 16.45 | 17.36 | 16.45 | 17.03 | 2,211,503 | +0.62(+3.76%) |
Mar 02, 2009 | 17.94 | 17.96 | 16.35 | 16.42 | 1,723,717 | -1.53(-8.52%) |
Feb 27, 2009 | 17.27 | 18.47 | 16.98 | 17.95 | 0 | +0.40(+2.27%) |
Feb 26, 2009 | 18.11 | 18.39 | 17.46 | 17.55 | 1,070,135 | -0.33(-1.87%) |
Feb 25, 2009 | 18.09 | 18.31 | 17.80 | 17.88 | 960,256 | -0.30(-1.66%) |
Feb 24, 2009 | 18.04 | 18.34 | 17.64 | 18.18 | 1,437,959 | +0.34(+1.91%) |
Feb 23, 2009 | 18.25 | 18.63 | 17.81 | 17.84 | 1,662,949 | -0.33(-1.84%) |
Feb 20, 2009 | 18.72 | 19.18 | 17.95 | 18.18 | 0 | -0.89(-4.68%) |
Feb 19, 2009 | 20.08 | 20.21 | 19.02 | 19.07 | 1,717,613 | -0.89(-4.47%) |
Feb 18, 2009 | 19.90 | 20.32 | 19.73 | 19.96 | 1,419,553 | -0.01(-0.03%) |
Feb 17, 2009 | 19.39 | 20.91 | 19.36 | 19.97 | 3,997,005 | -1.86(-8.51%) |
Feb 13, 2009 | 21.81 | 22.43 | 21.48 | 21.83 | 1,412,600 | -0.04(-0.18%) |
Feb 12, 2009 | 21.47 | 21.94 | 21.06 | 21.86 | 1,375,741 | +0.31(+1.46%) |
Feb 11, 2009 | 21.27 | 21.85 | 20.91 | 21.55 | 1,930,554 | +0.42(+2.01%) |
Feb 10, 2009 | 21.71 | 22.15 | 21.02 | 21.13 | 1,712,464 | -0.87(-3.94%) |
Feb 09, 2009 | 22.26 | 22.42 | 21.83 | 21.99 | 1,954,823 | -0.26(-1.16%) |
Feb 06, 2009 | 21.97 | 22.44 | 21.73 | 22.25 | 1,186,192 | +0.32(+1.46%) |
Feb 05, 2009 | 21.94 | 22.46 | 21.85 | 21.93 | 1,696,672 | -0.44(-1.95%) |
Feb 04, 2009 | 22.16 | 23.05 | 21.94 | 22.37 | 2,592,898 | +0.52(+2.38%) |
Feb 03, 2009 | 21.81 | 22.91 | 21.20 | 21.85 | 4,352,523 | +1.38(+6.75%) |