Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 23.89 | 24.40 | 23.02 | 23.46 | 2,703,407 | -0.28(-1.19%) |
Apr 29, 2009 | 23.10 | 23.93 | 22.95 | 23.75 | 2,370,700 | +0.85(+3.71%) |
Apr 28, 2009 | 22.41 | 23.75 | 22.13 | 22.90 | 3,189,918 | +0.09(+0.40%) |
Apr 27, 2009 | 23.25 | 23.75 | 22.40 | 22.81 | 3,215,612 | -0.83(-3.51%) |
Apr 24, 2009 | 22.13 | 23.99 | 22.06 | 23.64 | 3,662,719 | +1.50(+6.77%) |
Apr 23, 2009 | 21.43 | 22.22 | 21.10 | 22.14 | 4,760,396 | +1.29(+6.17%) |
Apr 22, 2009 | 22.96 | 23.16 | 20.56 | 20.85 | 7,365,960 | -2.30(-9.94%) |
Apr 21, 2009 | 24.91 | 24.91 | 22.00 | 23.16 | 9,242,970 | -2.26(-8.91%) |
Apr 20, 2009 | 26.38 | 26.85 | 25.30 | 25.42 | 3,441,724 | -2.06(-7.51%) |
Apr 17, 2009 | 26.49 | 28.15 | 26.03 | 27.48 | 2,271,690 | +0.91(+3.41%) |
Apr 16, 2009 | 25.30 | 27.30 | 24.32 | 26.58 | 2,881,866 | +1.26(+4.98%) |
Apr 15, 2009 | 23.22 | 25.37 | 23.19 | 25.32 | 2,602,996 | +1.47(+6.15%) |
Apr 14, 2009 | 24.83 | 25.51 | 23.80 | 23.85 | 3,260,296 | -1.53(-6.03%) |
Apr 13, 2009 | 23.98 | 25.73 | 23.50 | 25.38 | 2,076,319 | +0.82(+3.35%) |
Apr 09, 2009 | 22.57 | 24.58 | 22.51 | 24.56 | 3,814,102 | +2.68(+12.26%) |
Apr 08, 2009 | 21.82 | 22.27 | 20.97 | 21.88 | 2,815,724 | +0.19(+0.89%) |
Apr 07, 2009 | 23.44 | 23.59 | 21.57 | 21.68 | 3,296,004 | -2.24(-9.38%) |
Apr 06, 2009 | 25.12 | 25.41 | 22.68 | 23.93 | 4,740,620 | -2.93(-10.92%) |
Apr 03, 2009 | 24.54 | 26.89 | 24.24 | 26.86 | 2,930,461 | +2.15(+8.72%) |
Apr 02, 2009 | 23.98 | 24.90 | 23.53 | 24.71 | 3,541,912 | +1.34(+5.73%) |
Apr 01, 2009 | 22.72 | 24.05 | 22.72 | 23.37 | 2,445,657 | -0.04(-0.19%) |
Mar 31, 2009 | 22.31 | 23.70 | 22.06 | 23.41 | 2,960,576 | +1.53(+7.00%) |
Mar 30, 2009 | 22.70 | 22.70 | 21.66 | 21.88 | 2,307,808 | -2.28(-9.43%) |
Mar 26, 2009 | 23.80 | 24.18 | 22.87 | 24.16 | 2,923,547 | +0.80(+3.41%) |
Mar 25, 2009 | 23.06 | 23.64 | 21.60 | 23.36 | 3,464,526 | +0.82(+3.65%) |
Mar 24, 2009 | 23.09 | 24.25 | 22.43 | 22.54 | 3,270,727 | -1.45(-6.06%) |
Mar 23, 2009 | 22.27 | 24.12 | 22.24 | 23.99 | 4,534,153 | +2.88(+13.65%) |
Mar 20, 2009 | 24.16 | 24.16 | 20.39 | 21.11 | 7,896,976 | -3.20(-13.16%) |
Mar 19, 2009 | 24.64 | 50.98 | 23.73 | 24.31 | 11,221,633 | -2.56(-9.52%) |
Mar 18, 2009 | 25.72 | 27.14 | 24.56 | 26.87 | 2,219,972 | +0.94(+3.62%) |
Mar 17, 2009 | 24.30 | 25.99 | 23.32 | 25.93 | 1,788,631 | +1.52(+6.22%) |
Mar 16, 2009 | 26.70 | 26.91 | 24.34 | 24.41 | 2,068,918 | -2.01(-7.60%) |
Mar 13, 2009 | 26.69 | 26.91 | 25.53 | 26.42 | 0 | -0.11(-0.41%) |
Mar 12, 2009 | 24.62 | 26.69 | 24.06 | 26.53 | 2,383,093 | +1.88(+7.62%) |
Mar 11, 2009 | 24.20 | 25.35 | 23.84 | 24.65 | 3,259,273 | +0.33(+1.38%) |
Mar 10, 2009 | 21.64 | 24.44 | 21.28 | 24.31 | 3,297,716 | +3.30(+15.70%) |
Mar 09, 2009 | 20.81 | 21.81 | 20.43 | 21.01 | 1,967,302 | -0.10(-0.49%) |
Mar 06, 2009 | 22.01 | 22.19 | 20.06 | 21.12 | 0 | -0.35(-1.62%) |
Mar 05, 2009 | 22.43 | 22.84 | 21.15 | 21.46 | 2,192,342 | -1.63(-7.07%) |
Mar 04, 2009 | 23.41 | 24.05 | 22.62 | 23.10 | 2,238,618 | -0.19(-0.80%) |
Mar 02, 2009 | 25.37 | 25.46 | 22.90 | 23.28 | 2,441,989 | -2.42(-9.41%) |
Feb 27, 2009 | 25.73 | 42.89 | 24.94 | 25.70 | 0 | -0.55(-2.11%) |
Feb 26, 2009 | 28.44 | 28.76 | 26.00 | 26.26 | 2,152,477 | -1.89(-6.72%) |
Feb 25, 2009 | 28.30 | 29.21 | 26.89 | 28.15 | 2,688,989 | -0.44(-1.53%) |
Feb 24, 2009 | 26.46 | 28.75 | 26.08 | 28.58 | 2,327,029 | +2.39(+9.11%) |
Feb 23, 2009 | 29.23 | 29.41 | 26.05 | 26.20 | 2,288,795 | -2.78(-9.59%) |
Feb 20, 2009 | 27.04 | 29.48 | 26.30 | 28.98 | 2,107,200 | +1.61(+5.88%) |
Feb 19, 2009 | 30.08 | 30.25 | 27.17 | 27.37 | 2,201,386 | -2.18(-7.38%) |
Feb 18, 2009 | 30.12 | 30.67 | 28.52 | 29.55 | 1,315,162 | +0.01(+0.02%) |
Feb 17, 2009 | 31.18 | 31.18 | 29.21 | 29.54 | 2,590,631 | -2.78(-8.62%) |
Feb 13, 2009 | 33.43 | 33.99 | 32.22 | 32.33 | 1,404,857 | -1.33(-3.94%) |
Feb 12, 2009 | 34.30 | 34.32 | 31.52 | 33.65 | 2,346,512 | -1.42(-4.04%) |
Feb 11, 2009 | 35.23 | 35.46 | 33.88 | 35.07 | 1,884,111 | +0.26(+0.74%) |
Feb 10, 2009 | 38.10 | 38.37 | 34.34 | 34.81 | 2,046,787 | -3.91(-10.10%) |
Feb 09, 2009 | 37.49 | 38.82 | 35.91 | 38.72 | 1,774,356 | +0.94(+2.49%) |
Feb 06, 2009 | 36.59 | 38.01 | 36.13 | 37.78 | 2,376,942 | +1.29(+3.52%) |
Feb 05, 2009 | 36.40 | 37.40 | 34.91 | 36.49 | 1,613,732 | -0.41(-1.10%) |
Feb 04, 2009 | 38.52 | 38.74 | 36.68 | 36.90 | 1,364,594 | -0.87(-2.30%) |
Feb 03, 2009 | 38.82 | 38.89 | 37.09 | 37.77 | 1,142,055 | -0.71(-1.86%) |