Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 16.57 | 16.74 | 16.43 | 16.52 | 8,141,944 | +0.09(+0.57%) |
Apr 29, 2009 | 16.34 | 16.54 | 16.08 | 16.43 | 7,434,770 | +0.19(+1.16%) |
Apr 28, 2009 | 16.00 | 16.65 | 15.90 | 16.24 | 9,386,530 | +0.00(+0.00%) |
Apr 27, 2009 | 15.66 | 16.44 | 15.64 | 16.24 | 10,308,734 | +0.29(+1.81%) |
Apr 24, 2009 | 15.57 | 16.29 | 15.53 | 15.95 | 8,709,140 | +0.03(+0.17%) |
Apr 23, 2009 | 16.76 | 16.76 | 15.52 | 15.92 | 14,365,963 | -0.84(-5.00%) |
Apr 22, 2009 | 16.44 | 17.09 | 16.41 | 16.76 | 9,511,194 | +0.22(+1.34%) |
Apr 21, 2009 | 16.44 | 16.69 | 16.29 | 16.54 | 9,462,293 | +0.02(+0.12%) |
Apr 20, 2009 | 17.29 | 17.42 | 16.49 | 16.52 | 9,623,814 | -1.05(-5.96%) |
Apr 17, 2009 | 17.53 | 17.72 | 17.45 | 17.57 | 8,335,849 | +0.07(+0.38%) |
Apr 16, 2009 | 17.53 | 17.65 | 17.25 | 17.50 | 10,425,157 | +0.13(+0.73%) |
Apr 15, 2009 | 17.23 | 17.49 | 17.11 | 17.37 | 7,857,669 | +0.24(+1.41%) |
Apr 14, 2009 | 17.84 | 18.05 | 17.10 | 17.13 | 11,697,977 | -0.93(-5.13%) |
Apr 13, 2009 | 17.23 | 18.21 | 16.97 | 18.06 | 12,709,225 | +0.71(+4.10%) |
Apr 09, 2009 | 17.49 | 17.70 | 17.23 | 17.35 | 7,765,915 | +0.05(+0.27%) |
Apr 08, 2009 | 17.26 | 17.57 | 17.10 | 17.30 | 8,654,719 | +0.08(+0.47%) |
Apr 07, 2009 | 17.86 | 18.15 | 17.08 | 17.22 | 13,978,064 | -2.05(-10.62%) |
Apr 06, 2009 | 19.15 | 19.44 | 18.92 | 19.27 | 4,719,594 | -0.13(-0.66%) |
Apr 03, 2009 | 19.21 | 19.45 | 19.03 | 19.39 | 5,432,345 | +0.16(+0.84%) |
Apr 02, 2009 | 19.45 | 19.60 | 19.14 | 19.23 | 6,262,348 | +0.21(+1.09%) |
Apr 01, 2009 | 18.35 | 19.08 | 18.22 | 19.02 | 6,871,455 | +0.38(+2.05%) |
Mar 31, 2009 | 18.40 | 18.94 | 18.35 | 18.64 | 7,578,184 | +0.27(+1.46%) |
Mar 30, 2009 | 18.72 | 19.00 | 18.12 | 18.37 | 7,771,778 | -1.05(-5.39%) |
Mar 26, 2009 | 19.47 | 19.56 | 19.15 | 19.42 | 6,750,861 | +0.11(+0.56%) |
Mar 25, 2009 | 19.64 | 19.78 | 18.87 | 19.31 | 8,344,774 | -0.15(-0.76%) |
Mar 24, 2009 | 19.30 | 19.78 | 19.19 | 19.46 | 7,388,249 | -0.11(-0.55%) |
Mar 23, 2009 | 19.05 | 19.58 | 19.05 | 19.57 | 10,168,044 | +1.15(+6.27%) |
Mar 20, 2009 | 18.92 | 18.98 | 18.36 | 18.41 | 7,984,354 | -0.47(-2.49%) |
Mar 19, 2009 | 19.36 | 19.36 | 18.72 | 18.88 | 7,081,314 | -0.24(-1.26%) |
Mar 18, 2009 | 19.00 | 19.43 | 18.92 | 19.12 | 11,117,024 | -0.05(-0.24%) |
Mar 17, 2009 | 18.93 | 19.17 | 18.67 | 19.17 | 5,986,606 | +0.29(+1.53%) |
Mar 16, 2009 | 18.80 | 19.31 | 18.74 | 18.88 | 8,534,752 | +0.22(+1.19%) |
Mar 13, 2009 | 18.87 | 19.00 | 18.35 | 18.66 | 0 | -0.08(-0.43%) |
Mar 12, 2009 | 18.41 | 18.88 | 18.20 | 18.74 | 11,811,824 | +0.32(+1.75%) |
Mar 11, 2009 | 18.64 | 18.94 | 18.19 | 18.42 | 10,806,638 | -0.03(-0.18%) |
Mar 10, 2009 | 17.61 | 19.14 | 17.51 | 18.45 | 20,774,312 | +1.12(+6.47%) |
Mar 09, 2009 | 17.13 | 17.97 | 16.93 | 17.33 | 7,735,379 | -0.09(-0.50%) |
Mar 06, 2009 | 17.55 | 18.19 | 16.97 | 17.42 | 0 | +0.03(+0.19%) |
Mar 05, 2009 | 17.32 | 17.88 | 17.06 | 17.39 | 12,596,163 | -0.34(-1.93%) |
Mar 04, 2009 | 17.37 | 18.11 | 17.23 | 17.73 | 10,957,647 | +0.79(+4.67%) |
Mar 02, 2009 | 17.66 | 17.75 | 16.88 | 16.94 | 10,976,415 | -0.95(-5.33%) |
Feb 27, 2009 | 17.95 | 18.51 | 17.88 | 17.89 | 0 | -0.33(-1.80%) |
Feb 26, 2009 | 18.74 | 18.90 | 18.19 | 18.22 | 9,264,236 | -0.26(-1.42%) |
Feb 25, 2009 | 18.69 | 18.93 | 18.31 | 18.48 | 14,697,884 | -0.30(-1.57%) |
Feb 24, 2009 | 18.59 | 19.10 | 18.38 | 18.78 | 13,261,886 | +0.41(+2.23%) |
Feb 23, 2009 | 18.68 | 18.90 | 18.29 | 18.37 | 15,555,192 | -0.21(-1.12%) |
Feb 20, 2009 | 17.76 | 18.84 | 17.76 | 18.57 | 12,130,049 | -0.11(-0.57%) |
Feb 19, 2009 | 18.72 | 19.08 | 18.45 | 18.68 | 7,997,618 | +0.20(+1.09%) |
Feb 18, 2009 | 18.15 | 18.64 | 17.94 | 18.48 | 11,871,496 | +0.32(+1.77%) |
Feb 17, 2009 | 18.62 | 18.78 | 18.00 | 18.16 | 12,256,687 | -0.91(-4.79%) |
Feb 13, 2009 | 19.02 | 19.36 | 18.86 | 19.07 | 7,217,606 | +0.01(+0.07%) |
Feb 12, 2009 | 18.30 | 19.08 | 18.12 | 19.06 | 10,756,413 | +0.37(+1.96%) |
Feb 11, 2009 | 19.13 | 19.21 | 18.35 | 18.69 | 11,703,839 | -0.35(-1.86%) |
Feb 10, 2009 | 18.93 | 19.38 | 18.76 | 19.04 | 20,124,788 | -0.34(-1.76%) |
Feb 09, 2009 | 18.32 | 19.54 | 18.26 | 19.38 | 18,747,718 | +0.95(+5.14%) |
Feb 06, 2009 | 17.78 | 18.54 | 17.75 | 18.44 | 10,774,358 | +0.63(+3.56%) |
Feb 05, 2009 | 17.03 | 17.98 | 16.98 | 17.80 | 15,111,030 | +0.75(+4.39%) |
Feb 04, 2009 | 18.03 | 18.10 | 16.69 | 17.05 | 23,635,894 | -1.41(-7.63%) |
Feb 03, 2009 | 18.93 | 19.20 | 17.47 | 18.46 | 18,662,118 | +0.10(+0.55%) |