Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 19.39 | 19.58 | 18.46 | 18.63 | 5,710,823 | -0.47(-2.46%) |
Apr 29, 2009 | 19.02 | 19.54 | 18.54 | 19.10 | 4,495,701 | +0.56(+3.03%) |
Apr 28, 2009 | 18.32 | 18.89 | 18.15 | 18.54 | 4,779,773 | -0.18(-0.98%) |
Apr 27, 2009 | 18.62 | 19.40 | 18.39 | 18.72 | 5,754,876 | -0.19(-1.02%) |
Apr 24, 2009 | 18.18 | 19.20 | 18.18 | 18.91 | 8,048,346 | +0.23(+1.23%) |
Apr 23, 2009 | 18.26 | 19.10 | 17.66 | 18.68 | 7,113,031 | +0.53(+2.94%) |
Apr 22, 2009 | 17.64 | 19.26 | 17.64 | 18.15 | 8,277,076 | +0.05(+0.25%) |
Apr 21, 2009 | 17.00 | 18.24 | 16.86 | 18.10 | 5,155,296 | +0.90(+5.24%) |
Apr 20, 2009 | 17.87 | 18.09 | 17.12 | 17.20 | 7,630,492 | -0.88(-4.88%) |
Apr 17, 2009 | 17.21 | 18.17 | 17.17 | 18.09 | 5,524,412 | +0.97(+5.70%) |
Apr 16, 2009 | 17.15 | 17.29 | 16.46 | 17.11 | 6,087,385 | +0.04(+0.22%) |
Apr 15, 2009 | 16.55 | 17.57 | 16.44 | 17.07 | 6,911,728 | +0.44(+2.65%) |
Apr 14, 2009 | 16.46 | 17.47 | 16.37 | 16.63 | 5,796,803 | +0.17(+1.01%) |
Apr 13, 2009 | 16.36 | 16.59 | 16.02 | 16.47 | 3,523,942 | -0.34(-2.02%) |
Apr 09, 2009 | 16.50 | 17.01 | 16.28 | 16.81 | 4,016,763 | +0.79(+4.94%) |
Apr 08, 2009 | 17.51 | 17.51 | 15.74 | 16.02 | 5,770,973 | -0.53(-3.22%) |
Apr 07, 2009 | 17.11 | 17.37 | 16.38 | 16.55 | 2,883,755 | -0.93(-5.31%) |
Apr 06, 2009 | 17.83 | 17.90 | 16.92 | 17.48 | 3,582,971 | -0.60(-3.31%) |
Apr 03, 2009 | 17.55 | 18.13 | 17.33 | 18.08 | 4,378,143 | +0.21(+1.18%) |
Apr 02, 2009 | 17.59 | 18.16 | 17.27 | 17.86 | 4,714,436 | +0.78(+4.57%) |
Apr 01, 2009 | 16.37 | 17.52 | 16.09 | 17.08 | 5,878,117 | +0.39(+2.31%) |
Mar 31, 2009 | 17.08 | 17.33 | 16.26 | 16.70 | 4,120,966 | -0.27(-1.57%) |
Mar 30, 2009 | 17.40 | 17.40 | 16.64 | 16.96 | 3,750,327 | -1.39(-7.56%) |
Mar 26, 2009 | 18.01 | 18.62 | 17.77 | 18.35 | 5,617,205 | +0.75(+4.28%) |
Mar 25, 2009 | 17.33 | 18.57 | 16.87 | 17.60 | 8,994,959 | +0.54(+3.18%) |
Mar 24, 2009 | 17.01 | 17.71 | 16.86 | 17.06 | 5,218,437 | -0.27(-1.54%) |
Mar 23, 2009 | 16.61 | 17.32 | 16.55 | 17.32 | 5,845,164 | +1.69(+10.82%) |
Mar 20, 2009 | 16.54 | 16.73 | 15.42 | 15.63 | 4,446,573 | -1.13(-6.75%) |
Mar 19, 2009 | 17.14 | 17.33 | 16.43 | 16.76 | 5,508,053 | +0.17(+1.05%) |
Mar 18, 2009 | 15.58 | 17.16 | 15.01 | 16.59 | 7,983,813 | +0.90(+5.74%) |
Mar 17, 2009 | 15.25 | 15.69 | 14.77 | 15.69 | 3,751,332 | +0.87(+5.90%) |
Mar 16, 2009 | 15.87 | 16.13 | 14.72 | 14.81 | 6,950,503 | -0.87(-5.57%) |
Mar 13, 2009 | 15.95 | 16.18 | 15.11 | 15.69 | 0 | +0.06(+0.41%) |
Mar 12, 2009 | 14.57 | 15.72 | 14.21 | 15.62 | 3,844,132 | +0.97(+6.65%) |
Mar 11, 2009 | 14.89 | 15.21 | 14.30 | 14.65 | 5,803,555 | -0.18(-1.24%) |
Mar 10, 2009 | 13.29 | 15.01 | 13.29 | 14.83 | 6,471,382 | +1.70(+12.95%) |
Mar 09, 2009 | 12.75 | 13.79 | 12.61 | 13.13 | 4,294,740 | +0.02(+0.14%) |
Mar 06, 2009 | 13.18 | 13.64 | 12.73 | 13.11 | 0 | -0.15(-1.11%) |
Mar 05, 2009 | 13.58 | 13.73 | 12.90 | 13.26 | 4,772,172 | -0.43(-3.16%) |
Mar 04, 2009 | 13.50 | 14.06 | 13.42 | 13.69 | 5,228,754 | -0.33(-2.36%) |
Mar 02, 2009 | 14.08 | 14.77 | 13.96 | 14.02 | 3,553,343 | -0.55(-3.79%) |
Feb 27, 2009 | 14.59 | 15.32 | 14.41 | 14.57 | 0 | -0.49(-3.24%) |
Feb 26, 2009 | 15.53 | 15.88 | 14.89 | 15.06 | 4,622,995 | -0.32(-2.09%) |
Feb 25, 2009 | 15.51 | 15.81 | 14.80 | 15.38 | 4,895,393 | -0.29(-1.88%) |
Feb 24, 2009 | 14.81 | 16.27 | 14.66 | 15.68 | 7,183,144 | +1.02(+6.96%) |
Feb 23, 2009 | 15.01 | 15.45 | 14.60 | 14.66 | 4,936,895 | -0.13(-0.87%) |
Feb 20, 2009 | 14.21 | 15.23 | 14.04 | 14.78 | 0 | +0.29(+2.03%) |
Feb 19, 2009 | 15.79 | 16.23 | 14.44 | 14.49 | 5,800,323 | -1.29(-8.16%) |
Feb 18, 2009 | 16.88 | 17.00 | 15.14 | 15.78 | 7,902,102 | -0.68(-4.13%) |
Feb 17, 2009 | 16.96 | 16.96 | 16.16 | 16.46 | 3,809,880 | -0.78(-4.53%) |
Feb 13, 2009 | 16.57 | 17.57 | 16.25 | 17.24 | 0 | +0.27(+1.57%) |
Feb 12, 2009 | 16.34 | 17.00 | 15.84 | 16.97 | 4,712,059 | +0.08(+0.49%) |
Feb 11, 2009 | 16.56 | 17.23 | 16.22 | 16.89 | 5,227,846 | -0.19(-1.13%) |
Feb 10, 2009 | 17.93 | 19.00 | 16.88 | 17.08 | 5,584,837 | -1.15(-6.30%) |
Feb 09, 2009 | 18.30 | 18.54 | 17.63 | 18.23 | 4,352,988 | -0.05(-0.25%) |
Feb 06, 2009 | 16.78 | 19.27 | 16.56 | 18.28 | 0 | +1.55(+9.29%) |
Feb 05, 2009 | 16.03 | 16.93 | 15.92 | 16.72 | 5,701,952 | +0.40(+2.42%) |
Feb 04, 2009 | 16.49 | 17.17 | 16.17 | 16.33 | 2,946,165 | -0.28(-1.66%) |
Feb 03, 2009 | 15.94 | 16.75 | 15.55 | 16.60 | 4,402,932 | +0.99(+6.36%) |