Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 24.53 | 25.71 | 23.89 | 24.16 | 9,125,458 | +0.36(+1.52%) |
Apr 29, 2009 | 22.47 | 24.20 | 22.47 | 23.79 | 4,413,336 | +1.59(+7.17%) |
Apr 28, 2009 | 22.03 | 22.60 | 21.88 | 22.20 | 2,602,201 | -0.44(-1.95%) |
Apr 27, 2009 | 23.04 | 23.77 | 22.46 | 22.64 | 5,717,877 | -1.07(-4.52%) |
Apr 24, 2009 | 22.47 | 24.13 | 22.20 | 23.72 | 5,083,497 | +1.34(+5.97%) |
Apr 23, 2009 | 21.32 | 22.49 | 20.83 | 22.38 | 6,246,659 | +1.20(+5.67%) |
Apr 22, 2009 | 19.67 | 21.58 | 19.45 | 21.18 | 5,070,046 | +1.25(+6.27%) |
Apr 21, 2009 | 19.16 | 20.01 | 18.73 | 19.93 | 4,980,085 | +0.58(+2.97%) |
Apr 20, 2009 | 20.87 | 20.87 | 19.18 | 19.35 | 4,158,725 | -1.81(-8.56%) |
Apr 17, 2009 | 21.41 | 21.65 | 20.73 | 21.17 | 2,919,926 | -0.18(-0.83%) |
Apr 16, 2009 | 20.74 | 21.57 | 20.23 | 21.34 | 3,511,219 | +0.99(+4.85%) |
Apr 15, 2009 | 20.40 | 20.67 | 19.92 | 20.36 | 2,933,347 | -0.11(-0.56%) |
Apr 14, 2009 | 21.29 | 21.29 | 20.09 | 20.47 | 3,520,833 | -0.96(-4.48%) |
Apr 13, 2009 | 21.07 | 21.55 | 20.20 | 21.43 | 3,239,190 | +0.10(+0.47%) |
Apr 09, 2009 | 19.64 | 21.36 | 19.64 | 21.33 | 5,060,990 | +2.37(+12.48%) |
Apr 08, 2009 | 19.42 | 19.67 | 18.51 | 18.96 | 4,167,192 | -0.30(-1.55%) |
Apr 07, 2009 | 20.60 | 20.60 | 19.20 | 19.26 | 4,583,262 | -1.62(-7.76%) |
Apr 06, 2009 | 20.86 | 20.95 | 20.31 | 20.88 | 5,111,077 | -0.22(-1.04%) |
Apr 03, 2009 | 20.61 | 21.51 | 20.57 | 21.10 | 6,004,071 | +0.55(+2.70%) |
Apr 02, 2009 | 19.28 | 21.16 | 19.20 | 20.55 | 7,031,557 | +1.83(+9.75%) |
Apr 01, 2009 | 17.75 | 18.82 | 17.51 | 18.72 | 3,876,216 | +0.64(+3.54%) |
Mar 31, 2009 | 17.72 | 18.43 | 17.43 | 18.08 | 4,291,128 | +0.65(+3.75%) |
Mar 30, 2009 | 17.95 | 18.08 | 17.04 | 17.43 | 3,304,561 | -1.71(-8.91%) |
Mar 26, 2009 | 18.74 | 19.19 | 18.47 | 19.13 | 5,098,193 | +0.77(+4.18%) |
Mar 25, 2009 | 18.72 | 19.54 | 17.57 | 18.37 | 4,697,736 | -0.36(-1.90%) |
Mar 24, 2009 | 18.96 | 19.16 | 18.27 | 18.72 | 5,030,450 | -0.66(-3.41%) |
Mar 23, 2009 | 18.27 | 19.40 | 18.27 | 19.38 | 6,289,336 | +2.70(+16.18%) |
Mar 20, 2009 | 17.28 | 17.51 | 16.37 | 16.68 | 4,573,083 | -0.55(-3.18%) |
Mar 19, 2009 | 17.58 | 17.99 | 17.19 | 17.23 | 4,272,711 | -0.16(-0.93%) |
Mar 18, 2009 | 16.05 | 17.75 | 15.91 | 17.39 | 5,532,717 | +0.85(+5.14%) |
Mar 17, 2009 | 15.99 | 16.54 | 15.20 | 16.54 | 4,385,863 | +0.55(+3.42%) |
Mar 16, 2009 | 16.19 | 16.48 | 15.68 | 15.99 | 5,657,288 | -0.01(-0.04%) |
Mar 13, 2009 | 16.37 | 16.67 | 15.47 | 16.00 | 0 | -0.27(-1.66%) |
Mar 12, 2009 | 15.74 | 16.37 | 15.08 | 16.27 | 4,197,795 | +0.45(+2.88%) |
Mar 11, 2009 | 15.32 | 16.13 | 15.14 | 15.82 | 4,691,602 | +0.63(+4.16%) |
Mar 10, 2009 | 14.32 | 15.33 | 14.17 | 15.18 | 4,549,101 | +1.25(+8.97%) |
Mar 09, 2009 | 13.48 | 14.32 | 13.37 | 13.93 | 4,779,541 | +0.19(+1.40%) |
Mar 06, 2009 | 14.03 | 14.40 | 13.26 | 13.74 | 0 | -0.10(-0.72%) |
Mar 05, 2009 | 15.01 | 15.01 | 13.55 | 13.84 | 6,882,505 | -1.75(-11.21%) |
Mar 04, 2009 | 14.71 | 15.90 | 14.57 | 15.59 | 9,211,832 | +2.52(+19.24%) |
Mar 02, 2009 | 14.32 | 14.56 | 13.03 | 13.07 | 6,673,236 | -1.71(-11.54%) |
Feb 27, 2009 | 14.30 | 15.17 | 14.10 | 14.78 | 0 | +0.12(+0.82%) |
Feb 26, 2009 | 14.94 | 15.01 | 14.52 | 14.66 | 7,221,564 | +0.09(+0.59%) |
Feb 25, 2009 | 14.79 | 15.51 | 14.44 | 14.57 | 7,556,990 | -1.02(-6.56%) |
Feb 24, 2009 | 14.55 | 15.78 | 14.44 | 15.60 | 5,028,711 | +1.10(+7.60%) |
Feb 23, 2009 | 15.47 | 15.60 | 14.43 | 14.49 | 6,602,916 | -0.67(-4.40%) |
Feb 20, 2009 | 14.80 | 15.42 | 14.53 | 15.16 | 5,897,605 | +0.00(+0.00%) |
Feb 19, 2009 | 16.06 | 16.38 | 15.08 | 15.16 | 4,825,531 | -0.63(-4.00%) |
Feb 18, 2009 | 15.91 | 16.28 | 15.27 | 15.79 | 6,918,767 | +0.04(+0.27%) |
Feb 17, 2009 | 16.38 | 16.69 | 15.42 | 15.75 | 6,645,970 | -1.74(-9.95%) |
Feb 13, 2009 | 17.68 | 18.07 | 17.44 | 17.49 | 4,451,151 | -0.21(-1.20%) |
Feb 12, 2009 | 17.95 | 18.27 | 16.83 | 17.71 | 6,837,794 | -0.69(-3.75%) |
Feb 11, 2009 | 18.35 | 18.81 | 17.97 | 18.39 | 3,523,196 | +0.24(+1.33%) |
Feb 10, 2009 | 19.27 | 19.89 | 17.96 | 18.15 | 5,903,428 | -1.35(-6.92%) |
Feb 09, 2009 | 20.09 | 20.31 | 19.25 | 19.50 | 5,272,964 | -0.57(-2.83%) |
Feb 06, 2009 | 19.26 | 20.53 | 18.91 | 20.07 | 5,029,705 | +1.26(+6.68%) |
Feb 05, 2009 | 17.88 | 19.28 | 17.71 | 18.81 | 5,337,563 | +0.68(+3.76%) |
Feb 04, 2009 | 18.10 | 18.54 | 17.18 | 18.13 | 4,912,446 | +0.73(+4.21%) |
Feb 03, 2009 | 17.26 | 18.27 | 17.14 | 17.40 | 8,608,927 | +0.13(+0.78%) |