Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 17.02 | 17.02 | 16.52 | 16.82 | 9,972,279 | +0.31(+1.86%) |
Apr 29, 2009 | 16.76 | 16.84 | 16.42 | 16.51 | 11,887,106 | -0.16(-0.97%) |
Apr 28, 2009 | 16.47 | 16.90 | 16.41 | 16.68 | 5,378,993 | +0.18(+1.12%) |
Apr 27, 2009 | 16.32 | 16.76 | 16.24 | 16.49 | 6,634,045 | +0.16(+0.96%) |
Apr 24, 2009 | 16.45 | 16.45 | 16.20 | 16.34 | 6,725,318 | +0.01(+0.03%) |
Apr 23, 2009 | 16.30 | 16.36 | 16.01 | 16.33 | 5,794,844 | +0.15(+0.93%) |
Apr 22, 2009 | 16.36 | 16.40 | 16.17 | 16.18 | 7,972,044 | -0.21(-1.29%) |
Apr 21, 2009 | 16.45 | 16.73 | 16.32 | 16.39 | 6,228,527 | -0.11(-0.64%) |
Apr 20, 2009 | 16.49 | 16.76 | 16.47 | 16.50 | 5,723,684 | -0.20(-1.20%) |
Apr 17, 2009 | 16.77 | 16.88 | 16.65 | 16.70 | 7,098,527 | -0.07(-0.40%) |
Apr 16, 2009 | 17.01 | 17.11 | 16.64 | 16.76 | 5,938,195 | -0.17(-1.02%) |
Apr 15, 2009 | 16.54 | 16.94 | 16.45 | 16.94 | 5,855,176 | +0.22(+1.33%) |
Apr 14, 2009 | 16.85 | 16.85 | 16.51 | 16.71 | 5,579,511 | -0.11(-0.63%) |
Apr 13, 2009 | 16.92 | 16.99 | 16.70 | 16.82 | 5,563,367 | -0.18(-1.05%) |
Apr 09, 2009 | 17.34 | 17.48 | 16.81 | 17.00 | 6,218,054 | -0.03(-0.20%) |
Apr 08, 2009 | 17.02 | 17.07 | 16.78 | 17.03 | 6,024,694 | +0.05(+0.30%) |
Apr 07, 2009 | 16.80 | 17.30 | 16.73 | 16.98 | 8,923,192 | +0.13(+0.79%) |
Apr 06, 2009 | 16.85 | 16.98 | 16.73 | 16.85 | 9,737,205 | -0.13(-0.76%) |
Apr 03, 2009 | 17.22 | 17.28 | 16.80 | 16.98 | 7,721,561 | -0.20(-1.14%) |
Apr 02, 2009 | 17.46 | 17.63 | 17.12 | 17.17 | 8,746,210 | +0.01(+0.06%) |
Apr 01, 2009 | 17.08 | 17.38 | 17.03 | 17.16 | 6,885,814 | -0.12(-0.71%) |
Mar 31, 2009 | 17.10 | 17.53 | 16.88 | 17.28 | 6,782,744 | +0.27(+1.57%) |
Mar 30, 2009 | 17.02 | 17.29 | 16.82 | 17.02 | 6,510,827 | -0.58(-3.30%) |
Mar 26, 2009 | 17.62 | 17.68 | 17.31 | 17.60 | 7,989,220 | +0.09(+0.51%) |
Mar 25, 2009 | 17.70 | 17.92 | 17.24 | 17.51 | 5,196,609 | +0.03(+0.16%) |
Mar 24, 2009 | 17.87 | 18.05 | 17.47 | 17.48 | 5,563,692 | -0.57(-3.18%) |
Mar 23, 2009 | 17.59 | 18.08 | 17.59 | 18.05 | 7,191,303 | +0.77(+4.45%) |
Mar 20, 2009 | 17.61 | 17.81 | 17.23 | 17.28 | 8,771,675 | -0.12(-0.67%) |
Mar 19, 2009 | 17.48 | 17.48 | 17.17 | 17.40 | 5,667,592 | +0.07(+0.42%) |
Mar 18, 2009 | 16.96 | 17.47 | 16.73 | 17.33 | 7,202,495 | +0.30(+1.74%) |
Mar 17, 2009 | 16.89 | 17.04 | 16.61 | 17.03 | 4,363,752 | +0.18(+1.09%) |
Mar 16, 2009 | 16.60 | 17.15 | 16.51 | 16.85 | 6,661,068 | +0.38(+2.30%) |
Mar 13, 2009 | 16.10 | 16.53 | 16.04 | 16.47 | 0 | +0.47(+2.96%) |
Mar 12, 2009 | 15.70 | 16.07 | 15.59 | 15.99 | 5,623,816 | +0.30(+1.88%) |
Mar 11, 2009 | 15.72 | 15.93 | 15.58 | 15.70 | 7,706,013 | +0.08(+0.50%) |
Mar 10, 2009 | 15.28 | 15.69 | 15.23 | 15.62 | 7,773,533 | +0.40(+2.64%) |
Mar 09, 2009 | 15.54 | 15.63 | 15.14 | 15.22 | 5,175,349 | -0.46(-2.95%) |
Mar 06, 2009 | 15.67 | 16.07 | 15.33 | 15.68 | 0 | +0.13(+0.82%) |
Mar 05, 2009 | 15.82 | 15.82 | 15.28 | 15.55 | 11,478,255 | -0.28(-1.80%) |
Mar 04, 2009 | 15.68 | 16.01 | 15.48 | 15.84 | 6,878,846 | -0.16(-0.98%) |
Mar 02, 2009 | 16.18 | 16.73 | 15.93 | 15.99 | 7,334,892 | -0.84(-4.97%) |
Feb 27, 2009 | 16.49 | 17.09 | 16.32 | 16.83 | 0 | +0.06(+0.33%) |
Feb 26, 2009 | 17.31 | 17.33 | 16.76 | 16.78 | 4,702,826 | -0.38(-2.24%) |
Feb 25, 2009 | 16.67 | 17.51 | 16.67 | 17.16 | 6,023,380 | -0.49(-2.78%) |
Feb 24, 2009 | 16.69 | 17.73 | 16.69 | 17.65 | 6,481,329 | +0.47(+2.73%) |
Feb 23, 2009 | 17.72 | 17.91 | 17.12 | 17.18 | 6,411,363 | -0.49(-2.78%) |
Feb 20, 2009 | 18.02 | 18.15 | 17.42 | 17.67 | 8,023,514 | -0.47(-2.61%) |
Feb 19, 2009 | 18.44 | 18.50 | 18.04 | 18.15 | 7,270,869 | -0.02(-0.09%) |
Feb 18, 2009 | 18.92 | 18.95 | 18.11 | 18.16 | 15,233,137 | -0.59(-3.12%) |
Feb 17, 2009 | 19.08 | 19.08 | 18.37 | 18.75 | 12,227,067 | -0.51(-2.66%) |
Feb 13, 2009 | 19.44 | 19.60 | 19.25 | 19.26 | 6,008,657 | -0.22(-1.12%) |
Feb 12, 2009 | 19.56 | 19.56 | 19.05 | 19.48 | 8,324,013 | -0.11(-0.54%) |
Feb 11, 2009 | 19.87 | 19.98 | 19.39 | 19.59 | 5,838,984 | -0.21(-1.07%) |
Feb 10, 2009 | 20.02 | 20.26 | 19.65 | 19.80 | 9,376,710 | -0.38(-1.91%) |
Feb 09, 2009 | 20.65 | 20.74 | 19.98 | 20.18 | 4,946,687 | -0.41(-2.00%) |
Feb 06, 2009 | 20.45 | 20.72 | 20.23 | 20.60 | 8,370,181 | +0.08(+0.41%) |
Feb 05, 2009 | 20.37 | 20.62 | 20.05 | 20.51 | 7,557,921 | +0.12(+0.60%) |
Feb 04, 2009 | 20.50 | 20.60 | 20.11 | 20.39 | 5,686,804 | -0.01(-0.03%) |
Feb 03, 2009 | 20.28 | 20.57 | 19.98 | 20.40 | 5,382,296 | +0.17(+0.85%) |