Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 20.05 | 20.27 | 19.71 | 19.71 | 1,075,895 | -0.12(-0.62%) |
Apr 29, 2009 | 19.49 | 20.04 | 19.42 | 19.84 | 777,270 | +0.53(+2.72%) |
Apr 28, 2009 | 18.99 | 19.61 | 18.94 | 19.31 | 937,692 | +0.13(+0.67%) |
Apr 27, 2009 | 19.06 | 19.53 | 19.06 | 19.18 | 840,023 | -0.26(-1.31%) |
Apr 24, 2009 | 19.06 | 19.62 | 18.94 | 19.44 | 2,502,267 | +0.55(+2.91%) |
Apr 23, 2009 | 18.95 | 19.00 | 18.49 | 18.89 | 2,119,108 | +0.01(+0.04%) |
Apr 22, 2009 | 18.60 | 19.41 | 18.55 | 18.88 | 8,193,314 | +0.01(+0.04%) |
Apr 21, 2009 | 18.13 | 18.89 | 17.98 | 18.87 | 2,198,491 | +0.64(+3.52%) |
Apr 20, 2009 | 18.94 | 18.94 | 18.21 | 18.23 | 696,868 | -1.08(-5.61%) |
Apr 17, 2009 | 19.06 | 19.47 | 18.91 | 19.31 | 1,132,208 | +0.24(+1.28%) |
Apr 16, 2009 | 18.77 | 19.26 | 18.46 | 19.07 | 815,266 | +0.53(+2.86%) |
Apr 15, 2009 | 18.08 | 18.60 | 18.04 | 18.54 | 1,082,407 | +0.32(+1.76%) |
Apr 14, 2009 | 18.56 | 18.79 | 18.21 | 18.22 | 1,494,262 | -0.63(-3.34%) |
Apr 13, 2009 | 18.69 | 18.99 | 18.41 | 18.85 | 1,144,899 | +0.01(+0.06%) |
Apr 09, 2009 | 18.27 | 18.85 | 18.19 | 18.84 | 755,520 | +1.02(+5.75%) |
Apr 08, 2009 | 17.67 | 17.90 | 17.53 | 17.81 | 833,930 | +0.26(+1.48%) |
Apr 07, 2009 | 17.91 | 17.98 | 17.55 | 17.55 | 911,590 | -0.63(-3.47%) |
Apr 06, 2009 | 18.24 | 18.29 | 17.91 | 18.19 | 1,152,828 | -0.26(-1.40%) |
Apr 03, 2009 | 18.05 | 18.44 | 17.88 | 18.44 | 1,350,928 | +0.37(+2.05%) |
Apr 02, 2009 | 17.81 | 18.31 | 17.78 | 18.07 | 798,789 | +0.75(+4.31%) |
Apr 01, 2009 | 16.81 | 17.38 | 16.67 | 17.33 | 546,348 | +0.29(+1.70%) |
Mar 31, 2009 | 16.97 | 17.39 | 16.82 | 17.04 | 938,667 | +0.24(+1.45%) |
Mar 30, 2009 | 17.07 | 17.07 | 16.60 | 16.79 | 681,452 | -1.08(-6.04%) |
Mar 26, 2009 | 17.49 | 17.88 | 17.28 | 17.87 | 1,315,744 | +0.65(+3.75%) |
Mar 25, 2009 | 17.16 | 17.58 | 16.60 | 17.23 | 735,770 | +0.11(+0.63%) |
Mar 24, 2009 | 17.37 | 17.59 | 17.11 | 17.12 | 625,128 | -0.49(-2.77%) |
Mar 23, 2009 | 16.92 | 17.61 | 16.91 | 17.61 | 1,290,927 | +1.30(+7.99%) |
Mar 20, 2009 | 16.94 | 16.94 | 16.27 | 16.30 | 1,232,503 | -0.50(-2.97%) |
Mar 19, 2009 | 17.24 | 17.28 | 16.79 | 16.80 | 1,718,723 | -0.21(-1.23%) |
Mar 18, 2009 | 16.39 | 17.12 | 16.14 | 17.01 | 1,263,979 | +0.56(+3.43%) |
Mar 17, 2009 | 15.81 | 16.45 | 15.65 | 16.45 | 1,468,992 | +0.65(+4.09%) |
Mar 16, 2009 | 16.26 | 16.38 | 15.80 | 15.80 | 1,034,645 | -0.25(-1.57%) |
Mar 13, 2009 | 16.14 | 16.16 | 15.80 | 16.05 | 0 | +0.06(+0.36%) |
Mar 12, 2009 | 15.18 | 16.05 | 14.98 | 15.99 | 1,900,223 | +0.82(+5.38%) |
Mar 11, 2009 | 15.27 | 15.47 | 15.03 | 15.18 | 1,452,192 | +0.07(+0.43%) |
Mar 10, 2009 | 14.44 | 15.15 | 14.32 | 15.11 | 1,477,798 | +1.01(+7.13%) |
Mar 09, 2009 | 14.01 | 14.46 | 14.01 | 14.11 | 1,680,308 | -0.14(-0.98%) |
Mar 06, 2009 | 14.46 | 14.61 | 13.84 | 14.24 | 0 | -0.09(-0.62%) |
Mar 05, 2009 | 14.73 | 14.91 | 14.31 | 14.33 | 732,490 | -0.81(-5.36%) |
Mar 04, 2009 | 14.91 | 15.40 | 14.77 | 15.15 | 1,015,487 | +0.22(+1.48%) |
Mar 02, 2009 | 15.51 | 15.59 | 14.89 | 14.93 | 1,245,744 | -1.01(-6.36%) |
Feb 27, 2009 | 15.73 | 16.29 | 15.68 | 15.94 | 0 | -0.14(-0.84%) |
Feb 26, 2009 | 16.55 | 16.64 | 15.99 | 16.07 | 964,126 | -0.23(-1.42%) |
Feb 25, 2009 | 16.41 | 16.68 | 15.99 | 16.31 | 1,406,984 | -0.23(-1.38%) |
Feb 24, 2009 | 15.91 | 16.60 | 15.81 | 16.53 | 1,667,012 | +0.73(+4.65%) |
Feb 23, 2009 | 16.63 | 16.63 | 15.80 | 15.80 | 1,084,938 | -0.71(-4.29%) |
Feb 20, 2009 | 16.23 | 16.67 | 15.94 | 16.51 | 1,644,665 | -0.12(-0.74%) |
Feb 19, 2009 | 17.10 | 17.22 | 16.59 | 16.63 | 1,565,218 | -0.35(-2.08%) |
Feb 18, 2009 | 17.27 | 17.27 | 16.81 | 16.98 | 1,516,469 | -0.21(-1.25%) |
Feb 17, 2009 | 17.59 | 17.59 | 17.04 | 17.20 | 672,822 | -0.80(-4.43%) |
Feb 13, 2009 | 18.25 | 18.37 | 17.93 | 18.00 | 862,016 | -0.22(-1.21%) |
Feb 12, 2009 | 17.91 | 18.24 | 17.54 | 18.22 | 1,692,934 | +0.10(+0.53%) |
Feb 11, 2009 | 18.12 | 18.25 | 17.79 | 18.12 | 988,467 | +0.04(+0.24%) |
Feb 10, 2009 | 18.84 | 18.99 | 17.97 | 18.08 | 589,390 | -0.89(-4.71%) |
Feb 09, 2009 | 18.96 | 19.10 | 18.74 | 18.97 | 510,494 | +0.01(+0.04%) |
Feb 06, 2009 | 18.30 | 19.00 | 18.24 | 18.96 | 601,377 | +0.73(+3.99%) |
Feb 05, 2009 | 17.91 | 18.44 | 17.71 | 18.24 | 672,566 | +0.19(+1.05%) |
Feb 04, 2009 | 18.08 | 18.42 | 17.93 | 18.05 | 824,447 | -0.05(-0.26%) |
Feb 03, 2009 | 18.08 | 18.20 | 17.81 | 18.09 | 851,679 | +0.10(+0.54%) |