Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 16.35 | 16.62 | 16.04 | 16.19 | 1,528,457 | +0.01(+0.05%) |
Apr 29, 2009 | 15.93 | 16.31 | 15.84 | 16.18 | 1,586,858 | +0.40(+2.51%) |
Apr 28, 2009 | 15.78 | 16.07 | 15.76 | 15.79 | 1,053,719 | -0.16(-1.00%) |
Apr 27, 2009 | 15.72 | 16.06 | 15.62 | 15.95 | 1,132,315 | +0.05(+0.29%) |
Apr 24, 2009 | 15.77 | 15.97 | 15.50 | 15.90 | 1,004,641 | +0.19(+1.18%) |
Apr 23, 2009 | 15.96 | 16.29 | 15.51 | 15.72 | 2,811,977 | -0.24(-1.53%) |
Apr 22, 2009 | 15.71 | 16.05 | 15.55 | 15.96 | 1,955,994 | +0.05(+0.34%) |
Apr 21, 2009 | 15.67 | 15.94 | 15.54 | 15.91 | 1,989,969 | +0.21(+1.34%) |
Apr 20, 2009 | 15.84 | 16.09 | 15.41 | 15.70 | 2,474,411 | -0.37(-2.31%) |
Apr 17, 2009 | 15.79 | 16.25 | 15.75 | 16.07 | 1,631,063 | +0.34(+2.14%) |
Apr 16, 2009 | 15.69 | 15.85 | 15.55 | 15.73 | 1,363,193 | +0.19(+1.25%) |
Apr 15, 2009 | 15.38 | 15.85 | 15.26 | 15.54 | 1,738,240 | +0.14(+0.90%) |
Apr 14, 2009 | 15.16 | 15.52 | 15.16 | 15.40 | 1,523,639 | +0.16(+1.02%) |
Apr 13, 2009 | 14.95 | 15.30 | 14.91 | 15.24 | 1,097,012 | +0.22(+1.49%) |
Apr 09, 2009 | 14.92 | 15.06 | 14.84 | 15.02 | 1,809,230 | +0.36(+2.47%) |
Apr 08, 2009 | 14.63 | 14.82 | 14.55 | 14.66 | 1,500,553 | +0.05(+0.37%) |
Apr 07, 2009 | 14.54 | 14.82 | 14.42 | 14.60 | 1,290,985 | +0.00(+0.00%) |
Apr 06, 2009 | 14.62 | 14.86 | 14.50 | 14.60 | 1,148,562 | -0.13(-0.89%) |
Apr 03, 2009 | 14.74 | 14.98 | 14.55 | 14.73 | 1,563,971 | +0.04(+0.29%) |
Apr 02, 2009 | 14.96 | 15.06 | 14.63 | 14.69 | 3,210,232 | +0.29(+2.02%) |
Apr 01, 2009 | 14.59 | 14.59 | 14.06 | 14.40 | 2,360,110 | -0.48(-3.25%) |
Mar 31, 2009 | 15.33 | 15.38 | 14.71 | 14.88 | 3,212,586 | +0.35(+2.43%) |
Mar 30, 2009 | 14.54 | 14.74 | 14.36 | 14.53 | 1,601,442 | -0.29(-1.99%) |
Mar 26, 2009 | 13.90 | 14.82 | 13.90 | 14.82 | 4,657,356 | +1.01(+7.32%) |
Mar 25, 2009 | 13.74 | 13.83 | 13.51 | 13.81 | 5,447,791 | +0.41(+3.08%) |
Mar 24, 2009 | 13.73 | 13.82 | 13.34 | 13.40 | 3,607,479 | -0.78(-5.52%) |
Mar 23, 2009 | 13.96 | 14.22 | 13.93 | 14.18 | 2,373,500 | +0.58(+4.27%) |
Mar 20, 2009 | 13.96 | 14.26 | 13.26 | 13.60 | 6,100,502 | -0.56(-3.95%) |
Mar 19, 2009 | 14.68 | 14.69 | 14.08 | 14.16 | 3,106,321 | -0.38(-2.61%) |
Mar 18, 2009 | 14.24 | 14.66 | 14.23 | 14.54 | 3,359,717 | +0.36(+2.52%) |
Mar 17, 2009 | 14.68 | 14.74 | 13.65 | 14.18 | 9,732,767 | -1.01(-6.65%) |
Mar 16, 2009 | 15.37 | 15.58 | 15.16 | 15.19 | 1,907,975 | -0.02(-0.14%) |
Mar 13, 2009 | 15.32 | 15.40 | 14.74 | 15.22 | 0 | +0.07(+0.47%) |
Mar 12, 2009 | 14.56 | 15.19 | 14.32 | 15.14 | 4,275,183 | +0.60(+4.14%) |
Mar 11, 2009 | 14.69 | 14.82 | 14.47 | 14.54 | 1,879,423 | -0.13(-0.92%) |
Mar 10, 2009 | 14.73 | 14.73 | 14.42 | 14.68 | 2,683,851 | +0.36(+2.50%) |
Mar 09, 2009 | 14.96 | 14.98 | 14.01 | 14.32 | 2,844,064 | -0.64(-4.31%) |
Mar 06, 2009 | 14.81 | 15.15 | 14.57 | 14.96 | 0 | +0.25(+1.69%) |
Mar 05, 2009 | 15.19 | 15.25 | 14.62 | 14.71 | 2,386,183 | -0.70(-4.54%) |
Mar 04, 2009 | 14.97 | 15.64 | 14.94 | 15.41 | 2,770,429 | +1.11(+7.77%) |
Mar 02, 2009 | 15.24 | 15.24 | 14.27 | 14.30 | 3,414,114 | -1.23(-7.92%) |
Feb 27, 2009 | 16.03 | 16.29 | 15.51 | 15.53 | 0 | -1.05(-6.33%) |
Feb 26, 2009 | 17.12 | 17.12 | 16.53 | 16.58 | 2,652,048 | -0.15(-0.88%) |
Feb 25, 2009 | 17.16 | 17.26 | 16.58 | 16.73 | 1,192,062 | -0.50(-2.89%) |
Feb 24, 2009 | 17.11 | 17.29 | 16.90 | 17.22 | 1,263,428 | +0.20(+1.16%) |
Feb 23, 2009 | 17.46 | 17.46 | 16.91 | 17.03 | 2,324,123 | -0.18(-1.03%) |
Feb 20, 2009 | 17.16 | 17.47 | 16.85 | 17.20 | 0 | -0.10(-0.56%) |
Feb 19, 2009 | 17.34 | 17.51 | 17.12 | 17.30 | 1,196,248 | +0.05(+0.32%) |
Feb 18, 2009 | 17.83 | 17.83 | 16.94 | 17.25 | 1,658,038 | -0.45(-2.55%) |
Feb 17, 2009 | 17.58 | 17.93 | 17.30 | 17.70 | 1,549,116 | -0.21(-1.15%) |
Feb 13, 2009 | 17.87 | 18.10 | 17.75 | 17.90 | 0 | -0.01(-0.07%) |
Feb 12, 2009 | 17.46 | 17.97 | 17.45 | 17.91 | 1,262,960 | +0.25(+1.41%) |
Feb 11, 2009 | 17.41 | 17.79 | 17.31 | 17.67 | 1,528,350 | +0.52(+3.02%) |
Feb 10, 2009 | 17.27 | 17.42 | 16.96 | 17.15 | 2,691,875 | -0.25(-1.45%) |
Feb 09, 2009 | 16.94 | 17.57 | 16.52 | 17.40 | 2,602,325 | -0.63(-3.48%) |
Feb 06, 2009 | 17.75 | 18.31 | 17.72 | 18.03 | 0 | +1.10(+6.52%) |
Feb 05, 2009 | 16.86 | 17.22 | 16.68 | 16.93 | 2,216,911 | -0.11(-0.67%) |
Feb 04, 2009 | 17.07 | 17.45 | 16.84 | 17.04 | 1,640,811 | -0.32(-1.82%) |
Feb 03, 2009 | 16.92 | 17.38 | 16.53 | 17.35 | 1,444,995 | +0.53(+3.18%) |