Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 17.35 | 17.62 | 17.21 | 17.21 | 718,030 | -0.10(-0.60%) |
Apr 29, 2009 | 17.12 | 17.50 | 16.81 | 17.31 | 750,443 | +0.24(+1.42%) |
Apr 28, 2009 | 16.62 | 17.32 | 16.62 | 17.07 | 835,573 | +0.35(+2.08%) |
Apr 27, 2009 | 16.57 | 16.93 | 16.56 | 16.72 | 654,137 | -0.07(-0.44%) |
Apr 24, 2009 | 16.81 | 16.98 | 16.62 | 16.80 | 764,877 | +0.06(+0.39%) |
Apr 23, 2009 | 17.05 | 17.10 | 16.46 | 16.73 | 850,015 | -0.31(-1.83%) |
Apr 22, 2009 | 17.30 | 17.56 | 17.02 | 17.05 | 2,226,185 | -0.32(-1.86%) |
Apr 21, 2009 | 16.64 | 17.69 | 16.64 | 17.37 | 2,072,475 | -0.36(-2.04%) |
Apr 20, 2009 | 17.67 | 17.97 | 17.57 | 17.73 | 679,640 | -0.13(-0.75%) |
Apr 17, 2009 | 17.94 | 17.99 | 17.63 | 17.86 | 691,417 | -0.04(-0.22%) |
Apr 16, 2009 | 17.86 | 17.97 | 17.64 | 17.90 | 777,498 | +0.19(+1.09%) |
Apr 15, 2009 | 17.79 | 17.99 | 17.42 | 17.71 | 709,115 | -0.08(-0.47%) |
Apr 14, 2009 | 17.35 | 17.96 | 17.07 | 17.79 | 1,741,100 | +1.35(+8.24%) |
Apr 13, 2009 | 16.51 | 16.59 | 16.30 | 16.44 | 864,718 | -0.21(-1.25%) |
Apr 09, 2009 | 16.47 | 16.71 | 16.18 | 16.65 | 736,051 | +0.51(+3.17%) |
Apr 08, 2009 | 15.93 | 16.24 | 15.89 | 16.14 | 584,408 | +0.18(+1.12%) |
Apr 07, 2009 | 16.05 | 16.33 | 15.88 | 15.96 | 676,528 | -0.23(-1.41%) |
Apr 06, 2009 | 16.21 | 16.42 | 15.98 | 16.19 | 636,693 | -0.11(-0.67%) |
Apr 03, 2009 | 16.49 | 16.67 | 16.16 | 16.30 | 762,354 | -0.15(-0.91%) |
Apr 02, 2009 | 16.50 | 16.79 | 16.37 | 16.44 | 973,932 | +0.16(+1.01%) |
Apr 01, 2009 | 16.25 | 16.33 | 15.74 | 16.28 | 1,176,395 | -0.16(-0.97%) |
Mar 31, 2009 | 16.95 | 16.99 | 16.42 | 16.44 | 1,236,774 | -0.35(-2.07%) |
Mar 30, 2009 | 16.69 | 16.86 | 16.47 | 16.79 | 833,820 | -0.67(-3.84%) |
Mar 26, 2009 | 17.21 | 17.46 | 16.97 | 17.46 | 949,531 | +0.24(+1.41%) |
Mar 25, 2009 | 16.98 | 17.32 | 16.72 | 17.21 | 942,033 | +0.39(+2.30%) |
Mar 24, 2009 | 16.86 | 17.09 | 16.64 | 16.83 | 1,252,793 | -0.29(-1.68%) |
Mar 23, 2009 | 16.64 | 17.11 | 16.62 | 17.11 | 879,969 | +0.49(+2.96%) |
Mar 20, 2009 | 16.85 | 17.37 | 16.62 | 16.62 | 1,446,361 | -0.36(-2.10%) |
Mar 19, 2009 | 17.63 | 17.66 | 16.87 | 16.98 | 1,137,505 | -0.47(-2.67%) |
Mar 18, 2009 | 16.73 | 17.76 | 16.73 | 17.45 | 1,399,621 | +0.72(+4.33%) |
Mar 17, 2009 | 16.03 | 16.79 | 16.03 | 16.72 | 2,246,749 | +0.64(+3.95%) |
Mar 16, 2009 | 16.46 | 16.48 | 16.04 | 16.09 | 8,034,994 | -0.19(-1.16%) |
Mar 13, 2009 | 15.94 | 16.36 | 15.76 | 16.28 | 0 | +0.33(+2.09%) |
Mar 12, 2009 | 15.21 | 16.01 | 14.98 | 15.94 | 1,205,781 | +0.64(+4.15%) |
Mar 11, 2009 | 16.03 | 16.10 | 15.29 | 15.31 | 918,758 | -0.51(-3.23%) |
Mar 10, 2009 | 15.66 | 16.10 | 15.44 | 15.82 | 1,644,596 | +0.55(+3.57%) |
Mar 09, 2009 | 15.89 | 15.89 | 15.11 | 15.27 | 1,078,501 | -0.59(-3.72%) |
Mar 06, 2009 | 16.15 | 16.32 | 15.54 | 15.86 | 0 | -0.11(-0.71%) |
Mar 05, 2009 | 15.56 | 16.08 | 15.43 | 15.98 | 1,083,162 | +0.37(+2.38%) |
Mar 04, 2009 | 15.74 | 15.82 | 15.13 | 15.61 | 1,216,335 | +0.05(+0.35%) |
Mar 02, 2009 | 16.38 | 16.41 | 15.52 | 15.55 | 1,347,384 | -1.18(-7.03%) |
Feb 27, 2009 | 15.83 | 16.82 | 15.83 | 16.73 | 0 | +0.62(+3.85%) |
Feb 26, 2009 | 17.44 | 17.46 | 15.96 | 16.11 | 1,917,686 | -1.24(-7.12%) |
Feb 25, 2009 | 17.50 | 17.67 | 17.03 | 17.34 | 1,310,058 | -0.22(-1.24%) |
Feb 24, 2009 | 17.88 | 18.01 | 17.19 | 17.56 | 1,351,985 | -0.04(-0.23%) |
Feb 23, 2009 | 18.37 | 18.40 | 17.54 | 17.60 | 864,313 | -0.67(-3.69%) |
Feb 20, 2009 | 17.88 | 18.59 | 17.88 | 18.28 | 0 | +0.18(+1.01%) |
Feb 19, 2009 | 18.38 | 18.53 | 17.91 | 18.09 | 1,120,476 | -0.13(-0.71%) |
Feb 18, 2009 | 18.45 | 18.50 | 17.86 | 18.22 | 1,275,884 | -0.15(-0.84%) |
Feb 17, 2009 | 18.51 | 18.61 | 18.25 | 18.38 | 902,455 | -0.66(-3.49%) |
Feb 13, 2009 | 19.44 | 19.44 | 18.92 | 19.04 | 0 | -0.36(-1.87%) |
Feb 12, 2009 | 18.92 | 19.44 | 18.56 | 19.40 | 1,342,254 | +0.43(+2.25%) |
Feb 11, 2009 | 18.88 | 19.02 | 18.59 | 18.98 | 1,219,914 | +0.12(+0.66%) |
Feb 10, 2009 | 19.56 | 19.61 | 18.64 | 18.85 | 1,528,770 | -0.79(-4.02%) |
Feb 09, 2009 | 19.90 | 19.90 | 19.05 | 19.64 | 1,185,909 | -0.15(-0.75%) |
Feb 06, 2009 | 19.77 | 21.13 | 19.38 | 19.79 | 0 | -1.06(-5.07%) |
Feb 05, 2009 | 20.19 | 20.85 | 20.19 | 20.85 | 1,026,475 | +0.61(+2.99%) |
Feb 04, 2009 | 20.60 | 20.76 | 20.18 | 20.24 | 765,227 | -0.33(-1.62%) |
Feb 03, 2009 | 20.00 | 20.80 | 19.72 | 20.57 | 1,026,296 | +0.74(+3.73%) |