Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 16.96 | 17.76 | 16.91 | 17.48 | 5,680,778 | +0.57(+3.36%) |
Apr 29, 2009 | 16.33 | 16.98 | 16.23 | 16.91 | 4,808,761 | +0.73(+4.51%) |
Apr 28, 2009 | 16.12 | 16.41 | 16.06 | 16.18 | 2,715,346 | -0.15(-0.94%) |
Apr 27, 2009 | 16.58 | 16.73 | 16.19 | 16.33 | 2,415,474 | -0.11(-0.67%) |
Apr 24, 2009 | 16.44 | 16.57 | 16.02 | 16.44 | 2,453,345 | +0.21(+1.31%) |
Apr 23, 2009 | 16.34 | 16.40 | 15.85 | 16.23 | 3,323,279 | +0.17(+1.06%) |
Apr 22, 2009 | 15.90 | 16.62 | 15.90 | 16.06 | 4,499,001 | -0.29(-1.77%) |
Apr 21, 2009 | 16.37 | 16.55 | 16.02 | 16.35 | 3,358,764 | +0.06(+0.37%) |
Apr 20, 2009 | 16.64 | 17.06 | 16.24 | 16.29 | 4,283,984 | -0.55(-3.28%) |
Apr 17, 2009 | 17.12 | 17.12 | 16.69 | 16.84 | 6,734,700 | -0.28(-1.64%) |
Apr 16, 2009 | 17.36 | 17.41 | 16.87 | 17.12 | 4,474,285 | -0.02(-0.10%) |
Apr 15, 2009 | 17.20 | 17.25 | 16.81 | 17.14 | 3,157,931 | -0.21(-1.22%) |
Apr 14, 2009 | 17.46 | 17.68 | 17.21 | 17.35 | 3,006,944 | -0.11(-0.63%) |
Apr 13, 2009 | 17.57 | 17.66 | 17.25 | 17.46 | 2,758,053 | -0.25(-1.39%) |
Apr 09, 2009 | 17.59 | 17.84 | 17.50 | 17.70 | 3,368,209 | +0.44(+2.56%) |
Apr 08, 2009 | 17.20 | 17.37 | 16.91 | 17.26 | 3,290,505 | +0.25(+1.50%) |
Apr 07, 2009 | 17.18 | 17.41 | 16.85 | 17.01 | 5,722,444 | -0.47(-2.67%) |
Apr 06, 2009 | 17.09 | 17.52 | 16.81 | 17.48 | 7,436,364 | +0.36(+2.08%) |
Apr 03, 2009 | 17.04 | 17.21 | 16.79 | 17.12 | 3,895,510 | +0.08(+0.45%) |
Apr 02, 2009 | 16.48 | 17.70 | 16.48 | 17.04 | 6,966,026 | +0.87(+5.35%) |
Apr 01, 2009 | 15.96 | 16.31 | 15.63 | 16.18 | 3,575,912 | +0.15(+0.95%) |
Mar 31, 2009 | 16.18 | 16.29 | 15.88 | 16.02 | 3,541,029 | +0.03(+0.16%) |
Mar 30, 2009 | 16.09 | 16.13 | 15.68 | 16.00 | 3,370,723 | -0.69(-4.12%) |
Mar 26, 2009 | 16.60 | 16.84 | 16.43 | 16.69 | 4,945,300 | +0.34(+2.08%) |
Mar 25, 2009 | 16.72 | 16.74 | 15.96 | 16.35 | 8,121,877 | -0.79(-4.61%) |
Mar 24, 2009 | 17.67 | 17.79 | 17.07 | 17.14 | 4,643,356 | -0.87(-4.86%) |
Mar 23, 2009 | 17.59 | 18.02 | 16.97 | 18.01 | 5,772,990 | +1.21(+7.23%) |
Mar 20, 2009 | 16.99 | 17.16 | 16.68 | 16.80 | 4,323,700 | -0.09(-0.55%) |
Mar 19, 2009 | 17.28 | 17.44 | 16.80 | 16.89 | 4,489,107 | -0.20(-1.19%) |
Mar 18, 2009 | 16.57 | 17.34 | 16.56 | 17.09 | 5,372,668 | +0.01(+0.05%) |
Mar 17, 2009 | 16.46 | 17.11 | 16.34 | 17.08 | 5,703,098 | +0.75(+4.57%) |
Mar 16, 2009 | 17.36 | 17.41 | 16.31 | 16.34 | 5,785,438 | -0.79(-4.61%) |
Mar 13, 2009 | 17.40 | 17.41 | 16.73 | 17.13 | 6,114,930 | -0.22(-1.27%) |
Mar 12, 2009 | 17.56 | 17.92 | 16.95 | 17.35 | 10,539,306 | -0.32(-1.83%) |
Mar 11, 2009 | 18.17 | 18.38 | 17.15 | 17.67 | 8,520,830 | -0.51(-2.80%) |
Mar 10, 2009 | 17.13 | 18.27 | 17.05 | 18.18 | 6,195,178 | +1.47(+8.79%) |
Mar 09, 2009 | 17.01 | 17.64 | 16.67 | 16.71 | 4,939,139 | -0.32(-1.89%) |
Mar 06, 2009 | 16.80 | 17.36 | 16.57 | 17.03 | 5,322,689 | +0.36(+2.14%) |
Mar 05, 2009 | 17.42 | 17.52 | 16.55 | 16.68 | 5,236,455 | -0.98(-5.58%) |
Mar 04, 2009 | 18.06 | 18.32 | 17.57 | 17.66 | 7,300,996 | +1.56(+9.70%) |
Mar 02, 2009 | 15.86 | 17.39 | 15.86 | 16.10 | 5,380,715 | -0.31(-1.91%) |
Feb 27, 2009 | 16.13 | 16.83 | 16.02 | 16.41 | 6,056,536 | +0.11(+0.68%) |
Feb 26, 2009 | 16.91 | 17.17 | 16.26 | 16.30 | 4,665,569 | -0.34(-2.04%) |
Feb 25, 2009 | 16.66 | 16.96 | 16.09 | 16.64 | 4,220,528 | -0.08(-0.51%) |
Feb 24, 2009 | 16.09 | 16.86 | 15.96 | 16.73 | 4,397,702 | +0.90(+5.69%) |
Feb 23, 2009 | 16.58 | 16.58 | 15.76 | 15.83 | 4,462,055 | -0.56(-3.42%) |
Feb 20, 2009 | 15.80 | 16.54 | 15.80 | 16.39 | 3,610,255 | +0.05(+0.31%) |
Feb 19, 2009 | 16.36 | 16.65 | 16.30 | 16.34 | 4,602,852 | +0.03(+0.21%) |
Feb 18, 2009 | 16.22 | 16.57 | 15.79 | 16.30 | 3,349,173 | +0.23(+1.43%) |
Feb 17, 2009 | 16.20 | 16.37 | 15.79 | 16.07 | 3,544,845 | -0.82(-4.83%) |
Feb 13, 2009 | 16.98 | 17.15 | 16.70 | 16.89 | 3,275,730 | -0.08(-0.45%) |
Feb 12, 2009 | 16.54 | 17.20 | 16.48 | 16.97 | 4,703,087 | -0.19(-1.09%) |
Feb 11, 2009 | 16.80 | 17.31 | 16.57 | 17.15 | 5,798,878 | +0.63(+3.80%) |
Feb 10, 2009 | 17.38 | 17.75 | 16.32 | 16.52 | 5,755,852 | -0.99(-5.67%) |
Feb 09, 2009 | 17.07 | 17.62 | 16.92 | 17.52 | 7,928,473 | +0.46(+2.69%) |
Feb 06, 2009 | 16.04 | 17.27 | 15.72 | 17.06 | 12,746,436 | -0.10(-0.59%) |
Feb 05, 2009 | 16.07 | 17.20 | 15.85 | 17.16 | 5,844,225 | +0.59(+3.59%) |
Feb 04, 2009 | 16.80 | 17.25 | 16.50 | 16.57 | 4,188,632 | -0.23(-1.37%) |
Feb 03, 2009 | 15.98 | 16.86 | 15.98 | 16.80 | 5,679,962 | +0.66(+4.11%) |