Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 17.38 | 17.57 | 17.32 | 17.47 | 1,246,365 | -0.22(-1.25%) |
Apr 29, 2009 | 17.67 | 17.77 | 17.55 | 17.69 | 1,351,720 | +0.11(+0.61%) |
Apr 28, 2009 | 17.48 | 17.60 | 17.44 | 17.58 | 1,152,955 | -0.24(-1.32%) |
Apr 27, 2009 | 17.88 | 17.97 | 17.80 | 17.82 | 1,466,580 | -0.14(-0.76%) |
Apr 24, 2009 | 17.84 | 17.98 | 17.79 | 17.95 | 1,704,095 | +0.18(+1.02%) |
Apr 23, 2009 | 17.56 | 17.89 | 17.54 | 17.77 | 2,036,520 | +0.28(+1.61%) |
Apr 22, 2009 | 17.42 | 17.58 | 17.37 | 17.49 | 1,264,630 | +0.11(+0.61%) |
Apr 21, 2009 | 17.59 | 17.59 | 17.28 | 17.38 | 1,774,315 | -0.02(-0.10%) |
Apr 20, 2009 | 17.22 | 17.47 | 17.21 | 17.40 | 1,855,035 | +0.35(+2.04%) |
Apr 17, 2009 | 17.16 | 17.16 | 17.00 | 17.05 | 2,651,420 | -0.14(-0.80%) |
Apr 16, 2009 | 17.50 | 17.50 | 17.15 | 17.19 | 1,390,725 | -0.35(-1.97%) |
Apr 15, 2009 | 17.50 | 17.60 | 17.47 | 17.54 | 930,900 | +0.04(+0.21%) |
Apr 14, 2009 | 17.57 | 17.57 | 17.43 | 17.50 | 1,424,065 | -0.09(-0.52%) |
Apr 13, 2009 | 17.62 | 17.70 | 17.54 | 17.59 | 986,180 | +0.32(+1.83%) |
Apr 09, 2009 | 17.28 | 17.39 | 17.24 | 17.28 | 1,497,915 | -0.06(-0.32%) |
Apr 08, 2009 | 17.44 | 17.51 | 17.27 | 17.33 | 1,561,685 | -0.02(-0.13%) |
Apr 07, 2009 | 17.27 | 17.41 | 17.26 | 17.36 | 1,620,520 | +0.28(+1.65%) |
Apr 06, 2009 | 17.30 | 17.30 | 17.01 | 17.07 | 2,786,660 | -0.47(-2.70%) |
Apr 03, 2009 | 17.80 | 17.90 | 17.53 | 17.55 | 2,671,030 | -0.23(-1.27%) |
Apr 02, 2009 | 17.77 | 17.88 | 17.60 | 17.77 | 3,675,725 | -0.44(-2.44%) |
Apr 01, 2009 | 18.29 | 18.29 | 18.07 | 18.22 | 1,842,310 | +0.14(+0.77%) |
Mar 31, 2009 | 18.10 | 18.17 | 17.93 | 18.08 | 1,701,025 | +0.05(+0.30%) |
Mar 30, 2009 | 18.01 | 18.34 | 17.97 | 18.02 | 2,923,540 | -0.36(-1.97%) |
Mar 26, 2009 | 18.54 | 18.55 | 18.38 | 18.39 | 2,402,120 | -0.02(-0.12%) |
Mar 25, 2009 | 18.19 | 18.52 | 18.09 | 18.41 | 4,667,500 | +0.18(+0.99%) |
Mar 24, 2009 | 18.18 | 18.34 | 18.07 | 18.23 | 2,882,420 | -0.20(-1.11%) |
Mar 23, 2009 | 18.72 | 18.74 | 18.41 | 18.43 | 2,890,310 | -0.30(-1.58%) |
Mar 20, 2009 | 18.71 | 18.87 | 18.63 | 18.73 | 2,535,955 | -0.14(-0.73%) |
Mar 19, 2009 | 18.70 | 18.92 | 18.60 | 18.87 | 3,901,375 | +0.22(+1.19%) |
Mar 18, 2009 | 17.76 | 18.69 | 17.39 | 18.64 | 9,186,215 | +0.61(+3.39%) |
Mar 17, 2009 | 18.06 | 18.13 | 17.97 | 18.03 | 1,767,845 | -0.14(-0.80%) |
Mar 16, 2009 | 18.07 | 18.20 | 18.02 | 18.18 | 2,505,370 | -0.08(-0.46%) |
Mar 13, 2009 | 18.37 | 18.38 | 18.13 | 18.26 | 0 | +0.04(+0.20%) |
Mar 12, 2009 | 18.09 | 18.32 | 18.04 | 18.22 | 3,408,705 | +0.38(+2.15%) |
Mar 11, 2009 | 17.70 | 17.97 | 17.58 | 17.84 | 2,608,425 | +0.19(+1.09%) |
Mar 10, 2009 | 17.91 | 17.92 | 17.53 | 17.65 | 4,586,715 | -0.48(-2.67%) |
Mar 09, 2009 | 18.47 | 18.47 | 17.93 | 18.13 | 6,153,670 | -0.36(-1.95%) |
Mar 06, 2009 | 18.39 | 18.59 | 18.31 | 18.49 | 0 | +0.19(+1.03%) |
Mar 05, 2009 | 17.99 | 18.31 | 17.86 | 18.30 | 4,070,810 | +0.49(+2.75%) |
Mar 04, 2009 | 18.07 | 18.08 | 17.70 | 17.81 | 4,456,925 | -0.39(-2.14%) |
Mar 02, 2009 | 18.70 | 18.73 | 18.13 | 18.20 | 7,048,445 | -0.33(-1.77%) |
Feb 27, 2009 | 18.88 | 18.92 | 18.23 | 18.53 | 0 | -0.08(-0.42%) |
Feb 26, 2009 | 18.56 | 18.63 | 18.33 | 18.61 | 5,331,015 | -0.04(-0.24%) |
Feb 25, 2009 | 18.97 | 19.26 | 18.58 | 18.65 | 7,047,235 | -0.31(-1.61%) |
Feb 24, 2009 | 19.51 | 19.52 | 18.88 | 18.96 | 7,970,685 | -0.59(-3.02%) |
Feb 23, 2009 | 19.34 | 19.64 | 19.20 | 19.55 | 14,026,715 | -0.02(-0.10%) |
Feb 20, 2009 | 19.62 | 19.81 | 19.45 | 19.57 | 7,147,275 | +0.42(+2.18%) |
Feb 19, 2009 | 19.20 | 19.32 | 19.10 | 19.15 | 3,548,255 | -0.23(-1.18%) |
Feb 18, 2009 | 19.07 | 19.44 | 18.95 | 19.38 | 5,560,365 | +0.27(+1.42%) |
Feb 17, 2009 | 19.06 | 19.18 | 18.99 | 19.11 | 6,109,480 | +0.59(+3.16%) |
Feb 13, 2009 | 18.51 | 18.56 | 18.35 | 18.52 | 3,856,010 | -0.13(-0.68%) |
Feb 12, 2009 | 18.62 | 18.75 | 18.52 | 18.65 | 6,165,250 | +0.17(+0.93%) |
Feb 11, 2009 | 18.21 | 18.65 | 18.17 | 18.48 | 6,480,805 | +0.42(+2.30%) |
Feb 10, 2009 | 17.95 | 18.08 | 17.85 | 18.06 | 2,913,715 | +0.39(+2.18%) |
Feb 09, 2009 | 17.68 | 17.74 | 17.53 | 17.67 | 2,147,025 | -0.25(-1.41%) |
Feb 06, 2009 | 17.86 | 18.03 | 17.86 | 17.93 | 2,165,155 | -0.11(-0.62%) |
Feb 05, 2009 | 18.17 | 18.17 | 17.87 | 18.04 | 2,574,010 | +0.20(+1.12%) |
Feb 04, 2009 | 17.79 | 17.91 | 17.72 | 17.84 | 2,471,375 | +0.14(+0.78%) |
Feb 03, 2009 | 17.89 | 17.96 | 17.51 | 17.70 | 2,955,830 | -0.06(-0.35%) |