Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 18.45 | 19.32 | 18.40 | 19.02 | 5,220,299 | +0.62(+3.37%) |
Apr 29, 2009 | 17.77 | 18.48 | 17.66 | 18.40 | 4,418,967 | +0.79(+4.51%) |
Apr 28, 2009 | 17.54 | 17.86 | 17.47 | 17.60 | 2,495,242 | -0.17(-0.94%) |
Apr 27, 2009 | 18.05 | 18.20 | 17.62 | 17.77 | 2,219,678 | -0.12(-0.67%) |
Apr 24, 2009 | 17.89 | 18.03 | 17.44 | 17.89 | 2,254,479 | +0.23(+1.31%) |
Apr 23, 2009 | 17.78 | 17.84 | 17.25 | 17.66 | 3,053,896 | +0.18(+1.06%) |
Apr 22, 2009 | 17.30 | 18.08 | 17.30 | 17.47 | 4,134,316 | -0.31(-1.77%) |
Apr 21, 2009 | 17.82 | 18.01 | 17.43 | 17.79 | 3,086,505 | +0.06(+0.36%) |
Apr 20, 2009 | 18.11 | 18.56 | 17.68 | 17.72 | 3,936,728 | -0.60(-3.28%) |
Apr 17, 2009 | 18.63 | 18.63 | 18.16 | 18.32 | 6,188,791 | -0.30(-1.64%) |
Apr 16, 2009 | 18.89 | 18.94 | 18.36 | 18.63 | 4,111,603 | -0.02(-0.10%) |
Apr 15, 2009 | 18.71 | 18.78 | 18.30 | 18.65 | 2,901,952 | -0.23(-1.22%) |
Apr 14, 2009 | 19.00 | 19.24 | 18.73 | 18.88 | 2,763,204 | -0.12(-0.63%) |
Apr 13, 2009 | 19.12 | 19.22 | 18.78 | 19.00 | 2,534,487 | -0.27(-1.39%) |
Apr 09, 2009 | 19.14 | 19.41 | 19.04 | 19.27 | 3,095,185 | +0.48(+2.56%) |
Apr 08, 2009 | 18.72 | 18.90 | 18.40 | 18.79 | 3,023,779 | +0.28(+1.50%) |
Apr 07, 2009 | 18.69 | 18.94 | 18.33 | 18.51 | 5,258,588 | -0.51(-2.67%) |
Apr 06, 2009 | 18.60 | 19.06 | 18.30 | 19.02 | 6,833,579 | +0.39(+2.08%) |
Apr 03, 2009 | 18.55 | 18.73 | 18.27 | 18.63 | 3,579,743 | +0.08(+0.45%) |
Apr 02, 2009 | 17.94 | 19.27 | 17.94 | 18.55 | 6,401,366 | +0.94(+5.35%) |
Apr 01, 2009 | 17.37 | 17.75 | 17.01 | 17.60 | 3,286,052 | +0.17(+0.95%) |
Mar 31, 2009 | 17.60 | 17.72 | 17.28 | 17.44 | 3,253,996 | +0.03(+0.16%) |
Mar 30, 2009 | 17.51 | 17.56 | 17.07 | 17.41 | 3,097,495 | -0.75(-4.12%) |
Mar 26, 2009 | 18.07 | 18.32 | 17.88 | 18.16 | 4,544,438 | +0.37(+2.08%) |
Mar 25, 2009 | 18.19 | 18.21 | 17.36 | 17.79 | 7,463,525 | -0.86(-4.61%) |
Mar 24, 2009 | 19.23 | 19.36 | 18.57 | 18.65 | 4,266,969 | -0.95(-4.86%) |
Mar 23, 2009 | 19.15 | 19.61 | 18.46 | 19.60 | 5,305,036 | +1.32(+7.23%) |
Mar 20, 2009 | 18.49 | 18.68 | 18.15 | 18.28 | 3,973,225 | -0.10(-0.55%) |
Mar 19, 2009 | 18.80 | 18.98 | 18.29 | 18.38 | 4,125,223 | -0.22(-1.19%) |
Mar 18, 2009 | 18.03 | 18.87 | 18.02 | 18.60 | 4,937,164 | +0.01(+0.05%) |
Mar 17, 2009 | 17.92 | 18.62 | 17.78 | 18.59 | 5,240,810 | +0.81(+4.57%) |
Mar 16, 2009 | 18.89 | 18.94 | 17.75 | 17.78 | 5,316,475 | -0.86(-4.61%) |
Mar 13, 2009 | 18.93 | 18.94 | 18.20 | 18.64 | 5,619,259 | -0.24(-1.27%) |
Mar 12, 2009 | 19.11 | 19.50 | 18.44 | 18.88 | 9,684,998 | -0.35(-1.83%) |
Mar 11, 2009 | 19.77 | 20.01 | 18.67 | 19.23 | 7,830,138 | -0.55(-2.80%) |
Mar 10, 2009 | 18.64 | 19.88 | 18.55 | 19.78 | 5,693,002 | +1.60(+8.79%) |
Mar 09, 2009 | 18.51 | 19.19 | 18.14 | 18.19 | 4,538,776 | -0.35(-1.89%) |
Mar 06, 2009 | 18.28 | 18.89 | 18.03 | 18.54 | 4,891,236 | +0.39(+2.14%) |
Mar 05, 2009 | 18.96 | 19.06 | 18.01 | 18.15 | 4,811,993 | -1.07(-5.58%) |
Mar 04, 2009 | 19.65 | 19.93 | 19.12 | 19.22 | 6,709,183 | +1.70(+9.70%) |
Mar 02, 2009 | 17.26 | 18.92 | 17.26 | 17.52 | 4,944,558 | -0.34(-1.91%) |
Feb 27, 2009 | 17.56 | 18.31 | 17.44 | 17.86 | 5,565,598 | +0.12(+0.68%) |
Feb 26, 2009 | 18.40 | 18.68 | 17.70 | 17.74 | 4,287,382 | -0.37(-2.04%) |
Feb 25, 2009 | 18.13 | 18.45 | 17.51 | 18.11 | 3,878,415 | -0.09(-0.51%) |
Feb 24, 2009 | 17.51 | 18.34 | 17.37 | 18.20 | 4,041,228 | +0.98(+5.69%) |
Feb 23, 2009 | 18.05 | 18.05 | 17.15 | 17.22 | 4,100,364 | -0.61(-3.42%) |
Feb 20, 2009 | 17.20 | 18.00 | 17.20 | 17.83 | 3,317,610 | +0.06(+0.31%) |
Feb 19, 2009 | 17.81 | 18.12 | 17.74 | 17.78 | 4,229,749 | +0.04(+0.21%) |
Feb 18, 2009 | 17.65 | 18.03 | 17.18 | 17.74 | 3,077,692 | +0.25(+1.43%) |
Feb 17, 2009 | 17.63 | 17.82 | 17.19 | 17.49 | 3,257,502 | -0.89(-4.83%) |
Feb 13, 2009 | 18.48 | 18.67 | 18.18 | 18.38 | 3,010,202 | -0.08(-0.45%) |
Feb 12, 2009 | 18.00 | 18.71 | 17.94 | 18.46 | 4,321,859 | -0.20(-1.09%) |
Feb 11, 2009 | 18.28 | 18.83 | 18.03 | 18.67 | 5,328,826 | +0.68(+3.80%) |
Feb 10, 2009 | 18.92 | 19.31 | 17.76 | 17.98 | 5,289,287 | -1.08(-5.67%) |
Feb 09, 2009 | 18.57 | 19.17 | 18.41 | 19.06 | 7,285,798 | +0.50(+2.69%) |
Feb 06, 2009 | 17.46 | 18.80 | 17.10 | 18.56 | 11,713,221 | -0.11(-0.59%) |
Feb 05, 2009 | 17.49 | 18.72 | 17.25 | 18.68 | 5,370,497 | +0.65(+3.59%) |
Feb 04, 2009 | 18.28 | 18.78 | 17.95 | 18.03 | 3,849,105 | -0.25(-1.37%) |
Feb 03, 2009 | 17.39 | 18.34 | 17.39 | 18.28 | 5,219,549 | +0.72(+4.11%) |