Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 16.60 | 17.08 | 16.53 | 16.63 | 6,223,760 | -0.26(-1.57%) |
Apr 29, 2009 | 16.63 | 17.08 | 16.53 | 16.90 | 5,720,503 | +0.29(+1.74%) |
Apr 28, 2009 | 16.61 | 16.73 | 16.23 | 16.61 | 4,315,351 | +0.09(+0.56%) |
Apr 27, 2009 | 16.47 | 16.86 | 16.42 | 16.52 | 7,608,101 | -0.39(-2.33%) |
Apr 24, 2009 | 16.65 | 17.00 | 16.53 | 16.91 | 4,816,698 | +0.31(+1.89%) |
Apr 23, 2009 | 16.49 | 16.60 | 16.26 | 16.60 | 5,485,546 | -0.15(-0.92%) |
Apr 22, 2009 | 16.69 | 17.05 | 16.53 | 16.75 | 4,631,244 | -0.07(-0.40%) |
Apr 21, 2009 | 16.32 | 16.86 | 16.26 | 16.82 | 7,263,912 | +0.39(+2.40%) |
Apr 20, 2009 | 16.61 | 16.63 | 16.34 | 16.42 | 4,566,298 | -0.46(-2.70%) |
Apr 17, 2009 | 17.02 | 17.02 | 16.68 | 16.88 | 5,552,785 | -0.09(-0.54%) |
Apr 16, 2009 | 16.72 | 17.03 | 16.50 | 16.97 | 5,774,623 | +0.49(+2.99%) |
Apr 15, 2009 | 16.32 | 16.52 | 16.21 | 16.48 | 4,755,747 | +0.09(+0.56%) |
Apr 14, 2009 | 16.47 | 16.60 | 16.31 | 16.39 | 4,040,733 | -0.26(-1.55%) |
Apr 13, 2009 | 16.58 | 16.73 | 16.44 | 16.65 | 6,714,280 | +0.01(+0.07%) |
Apr 09, 2009 | 16.63 | 16.66 | 16.47 | 16.63 | 5,495,531 | +0.29(+1.77%) |
Apr 08, 2009 | 16.13 | 16.42 | 16.02 | 16.34 | 5,924,604 | +0.23(+1.41%) |
Apr 07, 2009 | 16.23 | 16.31 | 15.98 | 16.12 | 6,982,190 | -0.46(-2.75%) |
Apr 06, 2009 | 16.58 | 16.77 | 16.34 | 16.57 | 6,470,701 | -0.26(-1.57%) |
Apr 03, 2009 | 16.57 | 16.85 | 16.31 | 16.84 | 8,501,066 | +0.44(+2.67%) |
Apr 02, 2009 | 16.10 | 16.58 | 16.02 | 16.40 | 8,409,365 | +0.59(+3.70%) |
Apr 01, 2009 | 15.49 | 15.89 | 15.35 | 15.81 | 9,230,910 | +0.01(+0.04%) |
Mar 31, 2009 | 15.60 | 16.04 | 15.55 | 15.81 | 7,933,437 | +0.30(+1.95%) |
Mar 30, 2009 | 15.50 | 15.60 | 15.33 | 15.51 | 7,540,289 | -0.43(-2.70%) |
Mar 26, 2009 | 15.00 | 16.03 | 14.63 | 15.94 | 18,632,410 | +1.39(+9.57%) |
Mar 25, 2009 | 14.53 | 14.84 | 14.23 | 14.55 | 16,046,365 | -0.39(-2.64%) |
Mar 24, 2009 | 14.89 | 15.02 | 14.70 | 14.94 | 10,208,364 | +0.01(+0.04%) |
Mar 23, 2009 | 14.52 | 14.94 | 14.35 | 14.93 | 7,683,739 | +0.75(+5.30%) |
Mar 20, 2009 | 14.40 | 14.64 | 14.16 | 14.18 | 7,547,148 | -0.07(-0.52%) |
Mar 19, 2009 | 14.32 | 14.45 | 14.14 | 14.26 | 4,389,626 | -0.06(-0.43%) |
Mar 18, 2009 | 14.15 | 14.45 | 13.95 | 14.32 | 9,011,148 | +0.05(+0.35%) |
Mar 17, 2009 | 13.88 | 14.27 | 13.77 | 14.27 | 4,818,806 | +0.47(+3.44%) |
Mar 16, 2009 | 13.92 | 14.15 | 13.78 | 13.79 | 5,256,737 | -0.22(-1.54%) |
Mar 13, 2009 | 13.94 | 14.09 | 13.74 | 14.01 | 6,745,042 | +0.27(+1.97%) |
Mar 12, 2009 | 13.23 | 13.75 | 12.99 | 13.74 | 6,082,560 | +0.52(+3.91%) |
Mar 11, 2009 | 13.65 | 13.65 | 13.07 | 13.22 | 6,420,276 | -0.14(-1.01%) |
Mar 10, 2009 | 12.66 | 13.37 | 12.66 | 13.36 | 8,689,581 | +0.78(+6.17%) |
Mar 09, 2009 | 12.79 | 12.98 | 12.52 | 12.58 | 6,318,405 | -0.31(-2.44%) |
Mar 06, 2009 | 13.01 | 13.19 | 12.59 | 12.90 | 8,995,271 | -0.07(-0.52%) |
Mar 05, 2009 | 13.20 | 13.20 | 12.94 | 12.96 | 10,382,618 | -0.28(-2.14%) |
Mar 04, 2009 | 12.96 | 13.37 | 12.93 | 13.25 | 12,212,445 | +0.49(+3.86%) |
Mar 02, 2009 | 13.36 | 13.42 | 12.75 | 12.75 | 12,733,498 | -0.83(-6.12%) |
Feb 27, 2009 | 13.52 | 13.92 | 13.44 | 13.59 | 15,128,175 | -0.53(-3.75%) |
Feb 26, 2009 | 14.42 | 14.50 | 14.07 | 14.11 | 11,191,510 | -0.42(-2.88%) |
Feb 25, 2009 | 14.52 | 14.72 | 14.16 | 14.53 | 9,883,029 | -0.19(-1.30%) |
Feb 24, 2009 | 14.45 | 14.78 | 14.32 | 14.72 | 7,058,667 | +0.40(+2.79%) |
Feb 23, 2009 | 14.82 | 14.85 | 14.31 | 14.32 | 7,406,354 | -0.44(-2.96%) |
Feb 20, 2009 | 14.60 | 14.87 | 14.54 | 14.76 | 11,353,659 | +0.06(+0.38%) |
Feb 19, 2009 | 15.20 | 15.36 | 14.69 | 14.71 | 7,426,566 | -0.43(-2.85%) |
Feb 18, 2009 | 14.98 | 15.30 | 14.78 | 15.14 | 5,557,884 | +0.35(+2.37%) |
Feb 17, 2009 | 15.05 | 15.25 | 14.76 | 14.79 | 8,713,620 | -0.63(-4.07%) |
Feb 13, 2009 | 15.64 | 15.72 | 15.40 | 15.41 | 4,119,264 | -0.23(-1.46%) |
Feb 12, 2009 | 15.20 | 15.64 | 15.17 | 15.64 | 6,305,580 | +0.01(+0.08%) |
Feb 11, 2009 | 15.45 | 15.82 | 15.41 | 15.63 | 5,108,567 | +0.13(+0.83%) |
Feb 10, 2009 | 16.28 | 16.34 | 15.46 | 15.50 | 10,359,533 | -0.84(-5.13%) |
Feb 09, 2009 | 16.38 | 16.50 | 16.23 | 16.34 | 6,741,845 | -0.25(-1.49%) |
Feb 06, 2009 | 16.15 | 16.65 | 15.95 | 16.58 | 9,066,719 | +0.57(+3.54%) |
Feb 05, 2009 | 15.19 | 16.15 | 15.19 | 16.02 | 8,765,505 | +0.42(+2.73%) |
Feb 04, 2009 | 15.37 | 15.90 | 15.37 | 15.59 | 8,066,785 | -0.11(-0.71%) |
Feb 03, 2009 | 15.24 | 15.75 | 15.12 | 15.70 | 8,202,732 | +0.64(+4.25%) |