Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 20.25 | 20.88 | 19.74 | 19.88 | 3,198,490 | +0.18(+0.91%) |
Apr 29, 2009 | 19.77 | 19.92 | 19.07 | 19.70 | 3,140,662 | +0.33(+1.69%) |
Apr 28, 2009 | 18.96 | 19.88 | 18.84 | 19.37 | 2,387,773 | -0.47(-2.35%) |
Apr 27, 2009 | 20.74 | 20.92 | 19.61 | 19.84 | 2,817,348 | -1.09(-5.20%) |
Apr 24, 2009 | 19.73 | 21.46 | 19.49 | 20.93 | 4,092,678 | +1.62(+8.39%) |
Apr 23, 2009 | 19.36 | 19.84 | 18.78 | 19.31 | 1,963,633 | -0.26(-1.34%) |
Apr 22, 2009 | 18.46 | 20.18 | 18.46 | 19.57 | 1,714,197 | +0.82(+4.36%) |
Apr 21, 2009 | 17.71 | 18.88 | 17.71 | 18.75 | 1,641,430 | +0.52(+2.87%) |
Apr 20, 2009 | 19.32 | 19.58 | 18.14 | 18.23 | 1,493,148 | -1.54(-7.78%) |
Apr 17, 2009 | 20.40 | 20.40 | 19.27 | 19.77 | 1,905,018 | -0.61(-2.97%) |
Apr 16, 2009 | 19.59 | 20.54 | 19.23 | 20.37 | 1,458,214 | +0.84(+4.32%) |
Apr 15, 2009 | 18.87 | 19.53 | 18.86 | 19.53 | 1,097,924 | +0.42(+2.18%) |
Apr 14, 2009 | 19.14 | 19.87 | 18.86 | 19.11 | 1,781,809 | -0.20(-1.06%) |
Apr 13, 2009 | 18.86 | 19.46 | 18.47 | 19.32 | 1,659,619 | +0.25(+1.33%) |
Apr 09, 2009 | 18.07 | 19.06 | 18.02 | 19.06 | 1,710,071 | +1.56(+8.93%) |
Apr 08, 2009 | 17.62 | 17.88 | 17.15 | 17.50 | 1,144,897 | -0.04(-0.23%) |
Apr 07, 2009 | 18.23 | 18.26 | 17.38 | 17.54 | 1,267,869 | -1.19(-6.33%) |
Apr 06, 2009 | 18.39 | 18.82 | 17.72 | 18.73 | 2,750,844 | -0.03(-0.17%) |
Apr 03, 2009 | 18.18 | 18.87 | 17.89 | 18.76 | 2,058,474 | +0.52(+2.87%) |
Apr 02, 2009 | 17.39 | 18.53 | 17.38 | 18.24 | 2,866,225 | +1.36(+8.05%) |
Apr 01, 2009 | 15.72 | 17.10 | 15.50 | 16.88 | 3,191,235 | +0.84(+5.26%) |
Mar 31, 2009 | 16.05 | 16.45 | 15.63 | 16.04 | 2,032,395 | +0.20(+1.29%) |
Mar 30, 2009 | 16.67 | 16.69 | 15.46 | 15.83 | 2,958,990 | -1.49(-8.60%) |
Mar 26, 2009 | 16.67 | 17.37 | 16.24 | 17.32 | 2,834,879 | +1.24(+7.68%) |
Mar 25, 2009 | 16.44 | 16.89 | 15.37 | 16.08 | 2,285,940 | -0.20(-1.21%) |
Mar 24, 2009 | 15.90 | 16.61 | 15.54 | 16.28 | 2,532,216 | -0.18(-1.09%) |
Mar 23, 2009 | 15.80 | 16.46 | 15.74 | 16.46 | 3,299,297 | +1.83(+12.53%) |
Mar 20, 2009 | 16.05 | 16.13 | 14.49 | 14.63 | 3,118,207 | -1.41(-8.80%) |
Mar 19, 2009 | 16.14 | 16.36 | 15.74 | 16.04 | 2,683,714 | +0.25(+1.60%) |
Mar 18, 2009 | 15.28 | 16.03 | 14.51 | 15.79 | 3,329,989 | +0.59(+3.86%) |
Mar 17, 2009 | 14.28 | 15.20 | 13.85 | 15.20 | 3,227,161 | +0.92(+6.42%) |
Mar 16, 2009 | 14.19 | 14.69 | 14.17 | 14.28 | 3,472,133 | +0.30(+2.16%) |
Mar 13, 2009 | 14.51 | 14.59 | 13.75 | 13.98 | 0 | -0.42(-2.90%) |
Mar 12, 2009 | 13.63 | 14.42 | 13.18 | 14.40 | 2,590,907 | +0.70(+5.08%) |
Mar 11, 2009 | 13.70 | 14.10 | 13.28 | 13.70 | 2,592,409 | +0.14(+1.03%) |
Mar 10, 2009 | 13.09 | 13.65 | 12.89 | 13.56 | 3,832,484 | +0.86(+6.76%) |
Mar 09, 2009 | 12.16 | 13.01 | 12.02 | 12.71 | 2,685,734 | +0.35(+2.85%) |
Mar 06, 2009 | 12.58 | 12.99 | 11.96 | 12.35 | 0 | -0.01(-0.07%) |
Mar 05, 2009 | 12.93 | 13.27 | 12.14 | 12.36 | 2,752,516 | -1.00(-7.47%) |
Mar 04, 2009 | 13.38 | 13.89 | 13.13 | 13.36 | 3,132,145 | +0.79(+6.25%) |
Mar 02, 2009 | 13.49 | 13.60 | 12.48 | 12.57 | 2,919,360 | -1.45(-10.33%) |
Feb 27, 2009 | 13.83 | 14.51 | 13.58 | 14.02 | 0 | -0.18(-1.27%) |
Feb 26, 2009 | 13.69 | 14.41 | 13.61 | 14.20 | 4,259,586 | +0.54(+3.95%) |
Feb 25, 2009 | 14.19 | 14.43 | 13.31 | 13.66 | 2,655,188 | -0.60(-4.19%) |
Feb 24, 2009 | 13.29 | 14.42 | 13.09 | 14.26 | 2,922,319 | +1.03(+7.79%) |
Feb 23, 2009 | 14.28 | 14.45 | 13.22 | 13.23 | 3,689,011 | -0.64(-4.60%) |
Feb 20, 2009 | 13.24 | 14.56 | 13.24 | 13.87 | 4,069,488 | -1.05(-7.02%) |
Feb 19, 2009 | 15.93 | 15.93 | 14.86 | 14.91 | 2,293,170 | -0.58(-3.75%) |
Feb 18, 2009 | 14.92 | 16.15 | 14.64 | 15.50 | 4,531,692 | +0.34(+2.27%) |
Feb 17, 2009 | 15.95 | 16.12 | 15.09 | 15.15 | 4,257,897 | -1.60(-9.53%) |
Feb 13, 2009 | 17.66 | 17.72 | 16.57 | 16.75 | 3,592,158 | -0.74(-4.21%) |
Feb 12, 2009 | 17.20 | 17.58 | 16.81 | 17.48 | 3,451,428 | -0.45(-2.51%) |
Feb 11, 2009 | 18.26 | 18.74 | 17.40 | 17.93 | 2,462,574 | -0.13(-0.72%) |
Feb 10, 2009 | 18.31 | 19.57 | 17.55 | 18.06 | 3,804,041 | -1.48(-7.58%) |
Feb 09, 2009 | 21.62 | 21.62 | 19.00 | 19.55 | 4,739,551 | -0.94(-4.59%) |
Feb 06, 2009 | 19.80 | 20.90 | 19.80 | 20.49 | 3,475,569 | +0.77(+3.90%) |
Feb 05, 2009 | 18.86 | 20.00 | 18.20 | 19.72 | 3,828,248 | +0.95(+5.06%) |
Feb 04, 2009 | 17.84 | 18.92 | 17.81 | 18.77 | 2,884,547 | +1.02(+5.76%) |
Feb 03, 2009 | 17.70 | 17.95 | 17.26 | 17.75 | 1,806,256 | +0.23(+1.31%) |