Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 17.10 | 17.28 | 16.97 | 17.06 | 7,886,923 | +0.10(+0.57%) |
Apr 29, 2009 | 16.87 | 17.08 | 16.60 | 16.96 | 7,201,900 | +0.19(+1.16%) |
Apr 28, 2009 | 16.52 | 17.19 | 16.42 | 16.76 | 9,092,527 | +0.00(+0.00%) |
Apr 27, 2009 | 16.17 | 16.97 | 16.14 | 16.76 | 9,985,845 | +0.30(+1.81%) |
Apr 24, 2009 | 16.08 | 16.82 | 16.04 | 16.47 | 8,436,354 | +0.03(+0.17%) |
Apr 23, 2009 | 17.30 | 17.30 | 16.02 | 16.44 | 13,915,994 | -0.87(-5.00%) |
Apr 22, 2009 | 16.97 | 17.64 | 16.94 | 17.30 | 9,213,286 | +0.23(+1.34%) |
Apr 21, 2009 | 16.97 | 17.23 | 16.81 | 17.08 | 9,165,916 | +0.02(+0.12%) |
Apr 20, 2009 | 17.85 | 17.98 | 17.02 | 17.06 | 9,322,378 | -1.08(-5.96%) |
Apr 17, 2009 | 18.09 | 18.30 | 18.01 | 18.14 | 8,074,755 | +0.07(+0.38%) |
Apr 16, 2009 | 18.09 | 18.22 | 17.80 | 18.07 | 10,098,622 | +0.13(+0.73%) |
Apr 15, 2009 | 17.78 | 18.06 | 17.66 | 17.94 | 7,611,552 | +0.25(+1.41%) |
Apr 14, 2009 | 18.42 | 18.63 | 17.66 | 17.69 | 11,331,574 | -0.96(-5.13%) |
Apr 13, 2009 | 17.78 | 18.79 | 17.52 | 18.64 | 12,311,148 | +0.73(+4.10%) |
Apr 09, 2009 | 18.06 | 18.27 | 17.78 | 17.91 | 7,522,672 | +0.05(+0.27%) |
Apr 08, 2009 | 17.82 | 18.14 | 17.65 | 17.86 | 8,383,637 | +0.08(+0.47%) |
Apr 07, 2009 | 18.43 | 18.74 | 17.63 | 17.78 | 13,540,245 | -2.11(-10.62%) |
Apr 06, 2009 | 19.77 | 20.07 | 19.54 | 19.89 | 4,571,767 | -0.13(-0.66%) |
Apr 03, 2009 | 19.83 | 20.08 | 19.65 | 20.02 | 5,262,194 | +0.17(+0.84%) |
Apr 02, 2009 | 20.08 | 20.23 | 19.76 | 19.85 | 6,066,200 | +0.21(+1.09%) |
Apr 01, 2009 | 18.95 | 19.70 | 18.81 | 19.64 | 6,656,228 | +0.39(+2.05%) |
Mar 31, 2009 | 19.00 | 19.55 | 18.95 | 19.24 | 7,340,821 | +0.28(+1.46%) |
Mar 30, 2009 | 19.33 | 19.61 | 18.70 | 18.97 | 7,528,351 | -1.08(-5.39%) |
Mar 26, 2009 | 20.10 | 20.19 | 19.77 | 20.05 | 6,539,411 | +0.11(+0.56%) |
Mar 25, 2009 | 20.28 | 20.42 | 19.48 | 19.94 | 8,083,400 | -0.15(-0.76%) |
Mar 24, 2009 | 19.92 | 20.42 | 19.81 | 20.09 | 7,156,835 | -0.11(-0.55%) |
Mar 23, 2009 | 19.67 | 20.21 | 19.67 | 20.20 | 9,849,562 | +1.19(+6.27%) |
Mar 20, 2009 | 19.53 | 19.60 | 18.95 | 19.01 | 7,734,269 | -0.48(-2.49%) |
Mar 19, 2009 | 19.99 | 19.99 | 19.33 | 19.49 | 6,859,514 | -0.25(-1.26%) |
Mar 18, 2009 | 19.62 | 20.06 | 19.54 | 19.74 | 10,768,818 | -0.05(-0.25%) |
Mar 17, 2009 | 19.54 | 19.79 | 19.27 | 19.79 | 5,799,095 | +0.30(+1.53%) |
Mar 16, 2009 | 19.41 | 19.94 | 19.35 | 19.49 | 8,267,428 | +0.23(+1.19%) |
Mar 13, 2009 | 19.48 | 19.62 | 18.94 | 19.27 | 0 | -0.08(-0.43%) |
Mar 12, 2009 | 19.00 | 19.49 | 18.79 | 19.35 | 11,441,856 | +0.33(+1.75%) |
Mar 11, 2009 | 19.24 | 19.55 | 18.78 | 19.02 | 10,468,154 | -0.03(-0.18%) |
Mar 10, 2009 | 18.18 | 19.76 | 18.07 | 19.05 | 20,123,622 | +1.16(+6.47%) |
Mar 09, 2009 | 17.68 | 18.55 | 17.48 | 17.89 | 7,493,093 | -0.09(-0.50%) |
Mar 06, 2009 | 18.12 | 18.77 | 17.52 | 17.98 | 0 | +0.03(+0.19%) |
Mar 05, 2009 | 17.88 | 18.45 | 17.62 | 17.95 | 12,201,627 | -0.35(-1.93%) |
Mar 04, 2009 | 17.94 | 18.70 | 17.79 | 18.30 | 10,614,433 | +0.82(+4.68%) |
Mar 02, 2009 | 18.23 | 18.32 | 17.43 | 17.48 | 10,632,613 | -0.98(-5.33%) |
Feb 27, 2009 | 18.53 | 19.11 | 18.45 | 18.47 | 0 | -0.34(-1.81%) |
Feb 26, 2009 | 19.35 | 19.51 | 18.77 | 18.81 | 8,974,063 | -0.27(-1.42%) |
Feb 25, 2009 | 19.29 | 19.54 | 18.90 | 19.08 | 14,237,519 | -0.30(-1.57%) |
Feb 24, 2009 | 19.19 | 19.72 | 18.97 | 19.38 | 12,846,499 | +0.42(+2.23%) |
Feb 23, 2009 | 19.29 | 19.51 | 18.88 | 18.96 | 15,067,974 | -0.21(-1.12%) |
Feb 20, 2009 | 18.33 | 19.45 | 18.33 | 19.18 | 11,750,113 | -0.11(-0.58%) |
Feb 19, 2009 | 19.33 | 19.70 | 19.05 | 19.29 | 7,747,118 | +0.21(+1.09%) |
Feb 18, 2009 | 18.73 | 19.24 | 18.52 | 19.08 | 11,499,658 | +0.33(+1.77%) |
Feb 17, 2009 | 19.22 | 19.38 | 18.58 | 18.75 | 11,872,785 | -1.04(-5.25%) |
Feb 13, 2009 | 19.73 | 20.08 | 19.57 | 19.78 | 6,957,266 | +0.01(+0.07%) |
Feb 12, 2009 | 18.99 | 19.79 | 18.79 | 19.77 | 10,368,427 | +0.38(+1.96%) |
Feb 11, 2009 | 19.85 | 19.93 | 19.04 | 19.39 | 11,281,680 | -0.37(-1.86%) |
Feb 10, 2009 | 19.64 | 20.11 | 19.47 | 19.76 | 19,398,884 | -0.35(-1.76%) |
Feb 09, 2009 | 19.00 | 20.27 | 18.95 | 20.11 | 18,071,484 | +0.98(+5.14%) |
Feb 06, 2009 | 18.45 | 19.24 | 18.41 | 19.13 | 10,385,725 | +0.66(+3.56%) |
Feb 05, 2009 | 17.66 | 18.65 | 17.62 | 18.47 | 14,565,972 | +0.78(+4.38%) |
Feb 04, 2009 | 18.70 | 18.77 | 17.31 | 17.69 | 22,783,342 | -1.46(-7.63%) |
Feb 03, 2009 | 19.64 | 19.92 | 18.12 | 19.15 | 17,988,974 | +0.10(+0.55%) |