Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 24.12 | 25.11 | 24.03 | 24.44 | 2,283,689 | +0.45(+1.88%) |
Apr 29, 2009 | 23.45 | 24.42 | 23.34 | 23.99 | 1,878,743 | +0.65(+2.79%) |
Apr 28, 2009 | 23.25 | 23.70 | 22.76 | 23.33 | 2,112,974 | -0.03(-0.15%) |
Apr 27, 2009 | 23.78 | 23.94 | 23.25 | 23.37 | 2,361,245 | -0.96(-3.93%) |
Apr 24, 2009 | 24.19 | 24.58 | 23.87 | 24.32 | 2,560,338 | +0.23(+0.97%) |
Apr 23, 2009 | 24.13 | 24.27 | 23.50 | 24.09 | 2,924,378 | -0.17(-0.72%) |
Apr 22, 2009 | 23.38 | 24.89 | 23.12 | 24.26 | 3,266,861 | +0.69(+2.91%) |
Apr 21, 2009 | 22.75 | 23.65 | 22.35 | 23.58 | 2,769,437 | +0.90(+3.99%) |
Apr 20, 2009 | 23.79 | 23.79 | 22.41 | 22.67 | 2,373,047 | -1.28(-5.33%) |
Apr 17, 2009 | 24.06 | 24.12 | 23.49 | 23.95 | 2,365,674 | -0.11(-0.47%) |
Apr 16, 2009 | 23.77 | 24.12 | 23.00 | 24.06 | 3,253,880 | +0.52(+2.21%) |
Apr 15, 2009 | 23.11 | 23.86 | 23.01 | 23.54 | 2,937,407 | -0.23(-0.95%) |
Apr 14, 2009 | 23.60 | 24.72 | 22.71 | 23.77 | 6,592,616 | +0.57(+2.47%) |
Apr 13, 2009 | 23.03 | 23.39 | 22.53 | 23.19 | 2,906,296 | -0.23(-1.00%) |
Apr 09, 2009 | 22.50 | 23.60 | 22.21 | 23.43 | 3,369,456 | +1.45(+6.60%) |
Apr 08, 2009 | 21.52 | 22.00 | 21.25 | 21.98 | 2,671,232 | +0.58(+2.72%) |
Apr 07, 2009 | 22.21 | 22.37 | 21.01 | 21.40 | 2,371,030 | -1.16(-5.16%) |
Apr 06, 2009 | 23.02 | 23.02 | 22.06 | 22.56 | 1,846,932 | -0.45(-1.96%) |
Apr 03, 2009 | 22.50 | 23.04 | 22.20 | 23.01 | 2,718,289 | +0.51(+2.28%) |
Apr 02, 2009 | 21.41 | 22.76 | 21.12 | 22.50 | 5,130,906 | +1.76(+8.46%) |
Apr 01, 2009 | 20.68 | 21.19 | 20.22 | 20.74 | 5,190,377 | -0.21(-1.00%) |
Mar 31, 2009 | 20.70 | 21.46 | 20.10 | 20.95 | 4,109,029 | +0.28(+1.35%) |
Mar 30, 2009 | 20.87 | 20.94 | 19.93 | 20.67 | 3,527,427 | -1.53(-6.89%) |
Mar 26, 2009 | 20.42 | 22.33 | 20.21 | 22.20 | 5,087,980 | +1.96(+9.70%) |
Mar 25, 2009 | 20.20 | 21.07 | 19.51 | 20.24 | 3,416,347 | +0.14(+0.69%) |
Mar 24, 2009 | 19.59 | 20.60 | 19.03 | 20.10 | 4,629,258 | -0.34(-1.66%) |
Mar 23, 2009 | 19.81 | 20.47 | 19.10 | 20.44 | 4,263,358 | +1.37(+7.20%) |
Mar 20, 2009 | 19.78 | 20.33 | 18.85 | 19.07 | 3,954,815 | -1.03(-5.14%) |
Mar 19, 2009 | 20.57 | 20.81 | 20.06 | 20.10 | 3,470,476 | -0.26(-1.28%) |
Mar 18, 2009 | 20.08 | 20.72 | 19.45 | 20.36 | 2,858,789 | +0.11(+0.56%) |
Mar 17, 2009 | 19.64 | 20.42 | 19.21 | 20.25 | 3,150,763 | +0.77(+3.97%) |
Mar 16, 2009 | 18.27 | 20.06 | 18.27 | 19.48 | 3,266,879 | +0.58(+3.08%) |
Mar 13, 2009 | 18.58 | 19.42 | 18.10 | 18.89 | 3,654,493 | +0.48(+2.60%) |
Mar 12, 2009 | 17.76 | 18.48 | 17.25 | 18.41 | 4,787,590 | +0.50(+2.81%) |
Mar 11, 2009 | 16.75 | 18.29 | 16.75 | 17.91 | 4,884,149 | +1.03(+6.13%) |
Mar 10, 2009 | 16.50 | 17.07 | 16.38 | 16.88 | 3,439,630 | +0.72(+4.46%) |
Mar 09, 2009 | 16.05 | 16.95 | 16.04 | 16.16 | 1,919,648 | -0.03(-0.21%) |
Mar 06, 2009 | 16.67 | 17.11 | 15.76 | 16.19 | 3,345,272 | -0.48(-2.87%) |
Mar 05, 2009 | 17.12 | 17.12 | 16.37 | 16.67 | 2,989,729 | -0.66(-3.81%) |
Mar 04, 2009 | 16.62 | 17.48 | 16.57 | 17.33 | 3,051,426 | +0.89(+5.39%) |
Mar 02, 2009 | 17.43 | 17.72 | 16.36 | 16.44 | 4,598,426 | -1.27(-7.16%) |
Feb 27, 2009 | 18.29 | 18.29 | 17.14 | 17.71 | 5,475,345 | -0.20(-1.12%) |
Feb 26, 2009 | 18.67 | 18.77 | 17.52 | 17.91 | 4,237,441 | -0.58(-3.15%) |
Feb 25, 2009 | 19.03 | 19.07 | 18.16 | 18.49 | 4,340,037 | -0.65(-3.40%) |
Feb 24, 2009 | 18.45 | 19.24 | 18.17 | 19.14 | 2,769,297 | +0.87(+4.76%) |
Feb 23, 2009 | 18.94 | 19.04 | 18.19 | 18.28 | 2,465,816 | -0.43(-2.28%) |
Feb 20, 2009 | 18.59 | 19.07 | 18.43 | 18.70 | 3,132,237 | +0.00(+0.00%) |
Feb 19, 2009 | 18.38 | 19.58 | 18.38 | 18.70 | 2,500,986 | -0.27(-1.42%) |
Feb 18, 2009 | 18.69 | 19.02 | 18.17 | 18.97 | 3,419,246 | -0.01(-0.05%) |
Feb 17, 2009 | 19.12 | 19.21 | 18.38 | 18.98 | 3,868,057 | -0.43(-2.24%) |
Feb 13, 2009 | 20.00 | 20.16 | 19.21 | 19.41 | 4,470,822 | -0.64(-3.21%) |
Feb 12, 2009 | 19.26 | 20.06 | 19.21 | 20.06 | 3,140,220 | -0.24(-1.20%) |
Feb 11, 2009 | 21.78 | 21.78 | 19.75 | 20.30 | 4,655,338 | -0.90(-4.22%) |
Feb 10, 2009 | 22.38 | 22.73 | 20.91 | 21.20 | 4,149,374 | -1.23(-5.50%) |
Feb 09, 2009 | 21.94 | 22.56 | 21.94 | 22.43 | 3,297,074 | -0.04(-0.19%) |
Feb 06, 2009 | 21.16 | 22.57 | 21.16 | 22.47 | 4,249,862 | +1.26(+5.94%) |
Feb 05, 2009 | 20.03 | 21.55 | 19.85 | 21.21 | 3,731,048 | +0.98(+4.85%) |
Feb 04, 2009 | 19.93 | 20.80 | 19.93 | 20.23 | 4,890,028 | -0.09(-0.43%) |
Feb 03, 2009 | 19.31 | 20.42 | 19.08 | 20.32 | 3,417,782 | +1.23(+6.42%) |