Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 19.47 | 20.30 | 19.32 | 19.94 | 4,285,194 | +0.49(+2.52%) |
Apr 29, 2009 | 18.84 | 19.66 | 18.62 | 19.45 | 3,524,902 | +0.75(+4.01%) |
Apr 28, 2009 | 18.77 | 19.08 | 18.54 | 18.70 | 3,220,343 | -0.31(-1.63%) |
Apr 27, 2009 | 19.14 | 19.55 | 18.93 | 19.01 | 3,964,992 | -0.67(-3.40%) |
Apr 24, 2009 | 18.30 | 19.85 | 18.30 | 19.68 | 6,392,156 | +1.16(+6.26%) |
Apr 23, 2009 | 18.81 | 19.08 | 18.04 | 18.52 | 5,130,578 | -0.29(-1.54%) |
Apr 22, 2009 | 17.90 | 19.56 | 17.78 | 18.81 | 6,847,841 | +0.66(+3.64%) |
Apr 21, 2009 | 17.36 | 18.26 | 17.25 | 18.15 | 3,643,858 | +0.61(+3.48%) |
Apr 20, 2009 | 17.96 | 18.25 | 17.49 | 17.54 | 3,539,588 | -0.97(-5.24%) |
Apr 17, 2009 | 18.39 | 18.61 | 18.01 | 18.51 | 4,106,708 | +0.13(+0.71%) |
Apr 16, 2009 | 18.52 | 18.52 | 17.77 | 18.38 | 6,960,933 | -0.01(-0.05%) |
Apr 15, 2009 | 18.38 | 18.49 | 18.01 | 18.39 | 3,986,043 | -0.11(-0.59%) |
Apr 14, 2009 | 18.60 | 18.83 | 18.31 | 18.50 | 3,424,037 | -0.26(-1.39%) |
Apr 13, 2009 | 19.18 | 19.18 | 18.61 | 18.76 | 4,033,077 | -0.54(-2.80%) |
Apr 09, 2009 | 18.79 | 19.34 | 18.79 | 19.30 | 4,458,294 | +0.86(+4.66%) |
Apr 08, 2009 | 17.70 | 18.50 | 17.67 | 18.44 | 4,890,832 | +0.74(+4.18%) |
Apr 07, 2009 | 17.93 | 17.99 | 17.41 | 17.70 | 4,293,476 | -0.57(-3.12%) |
Apr 06, 2009 | 17.95 | 18.39 | 17.58 | 18.27 | 6,304,806 | +0.28(+1.56%) |
Apr 03, 2009 | 17.70 | 18.10 | 17.40 | 17.99 | 6,034,224 | +0.01(+0.06%) |
Apr 02, 2009 | 17.50 | 18.70 | 17.32 | 17.98 | 9,565,916 | +0.87(+5.08%) |
Apr 01, 2009 | 16.33 | 17.25 | 16.10 | 17.11 | 8,038,457 | +0.30(+1.78%) |
Mar 31, 2009 | 16.15 | 17.32 | 16.03 | 16.81 | 10,269,299 | +1.58(+10.37%) |
Mar 30, 2009 | 15.97 | 15.97 | 14.91 | 15.23 | 6,060,850 | -0.93(-5.75%) |
Mar 26, 2009 | 15.64 | 16.18 | 15.47 | 16.16 | 5,497,807 | +0.86(+5.62%) |
Mar 25, 2009 | 14.63 | 15.47 | 14.63 | 15.30 | 7,981,894 | +0.45(+3.03%) |
Mar 24, 2009 | 14.42 | 14.93 | 14.15 | 14.85 | 5,743,486 | +0.26(+1.78%) |
Mar 23, 2009 | 14.05 | 14.60 | 13.43 | 14.59 | 3,403,219 | +1.20(+8.96%) |
Mar 20, 2009 | 14.21 | 14.21 | 13.37 | 13.39 | 5,044,689 | -0.48(-3.46%) |
Mar 19, 2009 | 13.70 | 14.53 | 13.70 | 13.87 | 4,269,576 | -0.13(-0.93%) |
Mar 18, 2009 | 12.80 | 14.26 | 12.80 | 14.00 | 5,531,208 | +0.79(+5.98%) |
Mar 17, 2009 | 12.67 | 13.21 | 12.62 | 13.21 | 3,594,407 | +0.33(+2.56%) |
Mar 16, 2009 | 12.83 | 13.21 | 12.70 | 12.88 | 7,227,087 | +0.05(+0.39%) |
Mar 13, 2009 | 12.76 | 12.83 | 12.45 | 12.83 | 5,812,197 | +0.09(+0.71%) |
Mar 12, 2009 | 12.35 | 12.78 | 12.18 | 12.74 | 5,425,500 | +0.43(+3.49%) |
Mar 11, 2009 | 12.03 | 12.61 | 12.00 | 12.31 | 6,274,698 | -0.23(-1.83%) |
Mar 10, 2009 | 12.01 | 12.56 | 11.79 | 12.54 | 6,452,855 | +0.76(+6.45%) |
Mar 09, 2009 | 12.18 | 12.26 | 11.75 | 11.78 | 4,950,693 | -0.24(-2.00%) |
Mar 06, 2009 | 12.28 | 12.52 | 11.76 | 12.02 | 5,355,085 | -0.03(-0.25%) |
Mar 05, 2009 | 12.38 | 12.38 | 11.81 | 12.05 | 7,818,745 | -0.46(-3.68%) |
Mar 04, 2009 | 12.04 | 12.73 | 12.01 | 12.51 | 7,582,240 | +0.65(+5.48%) |
Mar 02, 2009 | 12.52 | 12.76 | 11.70 | 11.86 | 12,876,765 | -0.83(-6.54%) |
Feb 27, 2009 | 12.72 | 13.20 | 12.53 | 12.69 | 13,025,252 | -1.37(-9.74%) |
Feb 26, 2009 | 14.43 | 14.46 | 13.86 | 14.06 | 8,459,444 | -0.24(-1.68%) |
Feb 25, 2009 | 14.50 | 14.64 | 14.10 | 14.30 | 10,346,407 | -0.30(-2.05%) |
Feb 24, 2009 | 14.53 | 14.82 | 14.35 | 14.60 | 8,544,631 | +0.21(+1.46%) |
Feb 23, 2009 | 15.40 | 15.62 | 14.35 | 14.39 | 7,687,412 | -0.87(-5.70%) |
Feb 20, 2009 | 15.75 | 15.87 | 15.09 | 15.26 | 9,833,551 | -0.59(-3.72%) |
Feb 19, 2009 | 16.55 | 17.05 | 15.85 | 15.85 | 5,843,197 | -0.46(-2.82%) |
Feb 18, 2009 | 16.64 | 16.71 | 16.14 | 16.31 | 2,670,749 | -0.26(-1.57%) |
Feb 17, 2009 | 16.78 | 16.96 | 16.46 | 16.57 | 2,732,068 | -0.99(-5.64%) |
Feb 13, 2009 | 17.62 | 18.09 | 17.43 | 17.56 | 2,079,142 | +0.01(+0.06%) |
Feb 12, 2009 | 16.98 | 17.71 | 16.86 | 17.55 | 3,206,780 | +0.10(+0.57%) |
Feb 11, 2009 | 17.22 | 17.76 | 17.05 | 17.45 | 2,305,135 | +0.25(+1.45%) |
Feb 10, 2009 | 18.00 | 18.31 | 17.10 | 17.20 | 3,506,121 | -1.00(-5.49%) |
Feb 09, 2009 | 18.55 | 18.64 | 18.00 | 18.20 | 2,984,883 | -0.34(-1.83%) |
Feb 06, 2009 | 17.81 | 18.72 | 17.61 | 18.54 | 3,155,988 | +0.73(+4.10%) |
Feb 05, 2009 | 17.36 | 18.05 | 17.04 | 17.81 | 4,519,793 | +0.40(+2.30%) |
Feb 04, 2009 | 17.21 | 17.81 | 17.20 | 17.41 | 3,899,209 | +0.22(+1.28%) |
Feb 03, 2009 | 16.57 | 17.26 | 16.45 | 17.19 | 4,174,350 | +0.66(+3.99%) |