Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 21.90 | 22.57 | 21.61 | 21.90 | 1,981,086 | +0.25(+1.14%) |
Apr 29, 2009 | 22.14 | 22.18 | 21.42 | 21.65 | 2,839,077 | -0.37(-1.68%) |
Apr 28, 2009 | 22.25 | 22.92 | 21.27 | 22.02 | 6,597,810 | -2.39(-9.78%) |
Apr 27, 2009 | 24.84 | 25.27 | 24.24 | 24.41 | 1,777,264 | -0.69(-2.76%) |
Apr 24, 2009 | 24.78 | 25.33 | 24.52 | 25.10 | 1,497,537 | +0.63(+2.57%) |
Apr 23, 2009 | 24.55 | 24.82 | 24.13 | 24.47 | 1,368,515 | +0.05(+0.21%) |
Apr 22, 2009 | 23.65 | 25.10 | 23.65 | 24.42 | 3,179,452 | +0.59(+2.48%) |
Apr 21, 2009 | 22.90 | 23.84 | 22.83 | 23.83 | 2,194,128 | +0.92(+4.02%) |
Apr 20, 2009 | 23.23 | 23.41 | 22.70 | 22.91 | 1,354,262 | -0.65(-2.75%) |
Apr 17, 2009 | 23.27 | 23.64 | 23.04 | 23.56 | 1,122,183 | +0.26(+1.11%) |
Apr 16, 2009 | 22.84 | 23.48 | 22.22 | 23.30 | 1,366,458 | +0.55(+2.42%) |
Apr 15, 2009 | 22.61 | 22.82 | 22.29 | 22.75 | 1,005,889 | +0.06(+0.29%) |
Apr 14, 2009 | 23.10 | 23.16 | 22.64 | 22.68 | 866,566 | -0.69(-2.97%) |
Apr 13, 2009 | 23.07 | 23.52 | 22.97 | 23.38 | 982,238 | +0.21(+0.90%) |
Apr 09, 2009 | 23.01 | 23.22 | 22.49 | 23.17 | 2,546,928 | +0.62(+2.73%) |
Apr 08, 2009 | 22.33 | 22.66 | 22.29 | 22.55 | 660,372 | +0.36(+1.64%) |
Apr 07, 2009 | 22.69 | 23.22 | 22.01 | 22.19 | 1,501,476 | -0.73(-3.17%) |
Apr 06, 2009 | 23.05 | 23.80 | 22.78 | 22.92 | 2,312,011 | -0.41(-1.75%) |
Apr 03, 2009 | 23.83 | 23.99 | 23.01 | 23.32 | 1,346,397 | -0.53(-2.20%) |
Apr 02, 2009 | 23.90 | 24.36 | 23.67 | 23.85 | 1,552,738 | +0.46(+1.97%) |
Apr 01, 2009 | 22.33 | 23.45 | 21.89 | 23.39 | 1,660,265 | +0.89(+3.95%) |
Mar 31, 2009 | 22.68 | 22.89 | 22.12 | 22.50 | 1,279,156 | +0.10(+0.43%) |
Mar 30, 2009 | 22.27 | 22.96 | 22.11 | 22.40 | 788,393 | -1.26(-5.34%) |
Mar 26, 2009 | 22.68 | 23.67 | 22.64 | 23.67 | 2,205,776 | +1.04(+4.58%) |
Mar 25, 2009 | 21.96 | 22.80 | 21.74 | 22.63 | 2,377,944 | +0.60(+2.74%) |
Mar 24, 2009 | 21.68 | 22.57 | 21.68 | 22.03 | 1,871,049 | +0.14(+0.65%) |
Mar 23, 2009 | 21.43 | 21.89 | 21.34 | 21.88 | 1,989,677 | +0.75(+3.53%) |
Mar 20, 2009 | 21.07 | 21.28 | 20.35 | 21.14 | 2,061,379 | +1.01(+4.99%) |
Mar 19, 2009 | 21.02 | 21.75 | 20.10 | 20.13 | 2,371,880 | -1.71(-7.84%) |
Mar 18, 2009 | 21.44 | 22.38 | 21.13 | 21.85 | 2,137,881 | +0.39(+1.81%) |
Mar 17, 2009 | 20.77 | 21.46 | 20.61 | 21.46 | 1,361,331 | +0.46(+2.19%) |
Mar 16, 2009 | 20.56 | 21.50 | 20.39 | 21.00 | 2,465,941 | +0.54(+2.66%) |
Mar 13, 2009 | 19.65 | 20.59 | 19.54 | 20.45 | 0 | +0.82(+4.16%) |
Mar 12, 2009 | 18.63 | 19.76 | 18.47 | 19.63 | 2,192,100 | +0.92(+4.92%) |
Mar 11, 2009 | 18.80 | 19.40 | 18.55 | 18.71 | 1,763,499 | +0.05(+0.28%) |
Mar 10, 2009 | 17.64 | 18.74 | 17.64 | 18.66 | 2,920,882 | +1.19(+6.83%) |
Mar 09, 2009 | 16.43 | 17.59 | 16.43 | 17.47 | 2,392,759 | +0.72(+4.30%) |
Mar 06, 2009 | 17.02 | 17.02 | 16.14 | 16.75 | 0 | +0.08(+0.47%) |
Mar 05, 2009 | 16.85 | 17.22 | 16.46 | 16.67 | 1,560,625 | -0.52(-3.02%) |
Mar 04, 2009 | 16.60 | 17.52 | 16.60 | 17.19 | 2,191,307 | +0.62(+3.76%) |
Mar 02, 2009 | 18.10 | 18.12 | 16.50 | 16.57 | 1,707,976 | -1.54(-8.52%) |
Feb 27, 2009 | 17.43 | 18.64 | 17.13 | 18.11 | 0 | +0.40(+2.27%) |
Feb 26, 2009 | 18.28 | 18.56 | 17.62 | 17.71 | 1,060,362 | -0.34(-1.87%) |
Feb 25, 2009 | 18.25 | 18.47 | 17.97 | 18.05 | 951,487 | -0.30(-1.66%) |
Feb 24, 2009 | 18.20 | 18.51 | 17.80 | 18.35 | 1,424,828 | +0.34(+1.91%) |
Feb 23, 2009 | 18.42 | 18.80 | 17.97 | 18.01 | 1,647,763 | -0.34(-1.84%) |
Feb 20, 2009 | 18.90 | 19.36 | 18.11 | 18.34 | 0 | -0.90(-4.68%) |
Feb 19, 2009 | 20.27 | 20.39 | 19.20 | 19.25 | 1,701,927 | -0.90(-4.47%) |
Feb 18, 2009 | 20.09 | 20.51 | 19.91 | 20.15 | 1,406,590 | -0.01(-0.03%) |
Feb 17, 2009 | 19.57 | 21.11 | 19.54 | 20.15 | 3,960,503 | -1.87(-8.51%) |
Feb 13, 2009 | 22.01 | 22.64 | 21.68 | 22.03 | 1,399,699 | -0.04(-0.18%) |
Feb 12, 2009 | 21.66 | 22.14 | 21.26 | 22.07 | 1,363,177 | +0.32(+1.46%) |
Feb 11, 2009 | 21.46 | 22.05 | 21.10 | 21.75 | 1,912,924 | +0.43(+2.01%) |
Feb 10, 2009 | 21.91 | 22.36 | 21.21 | 21.32 | 1,696,826 | -0.88(-3.94%) |
Feb 09, 2009 | 22.47 | 22.63 | 22.03 | 22.20 | 1,936,971 | -0.26(-1.16%) |
Feb 06, 2009 | 22.18 | 22.64 | 21.93 | 22.46 | 1,175,359 | +0.32(+1.46%) |
Feb 05, 2009 | 22.14 | 22.66 | 22.05 | 22.13 | 1,681,177 | -0.44(-1.95%) |
Feb 04, 2009 | 22.36 | 23.26 | 22.14 | 22.57 | 2,569,219 | +0.53(+2.38%) |
Feb 03, 2009 | 22.01 | 23.12 | 21.40 | 22.05 | 4,312,775 | +1.39(+6.75%) |