Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 16.73 | 17.22 | 16.66 | 16.77 | 6,173,880 | -0.27(-1.57%) |
Apr 29, 2009 | 16.77 | 17.21 | 16.66 | 17.03 | 5,674,656 | +0.29(+1.74%) |
Apr 28, 2009 | 16.74 | 16.87 | 16.36 | 16.74 | 4,280,766 | +0.09(+0.56%) |
Apr 27, 2009 | 16.60 | 17.00 | 16.56 | 16.65 | 7,547,126 | -0.40(-2.33%) |
Apr 24, 2009 | 16.79 | 17.13 | 16.67 | 17.05 | 4,778,095 | +0.32(+1.89%) |
Apr 23, 2009 | 16.62 | 16.74 | 16.39 | 16.73 | 5,441,582 | -0.16(-0.92%) |
Apr 22, 2009 | 16.82 | 17.18 | 16.67 | 16.89 | 4,594,127 | -0.07(-0.40%) |
Apr 21, 2009 | 16.45 | 17.00 | 16.40 | 16.95 | 7,205,695 | +0.40(+2.40%) |
Apr 20, 2009 | 16.75 | 16.76 | 16.47 | 16.56 | 4,529,702 | -0.46(-2.70%) |
Apr 17, 2009 | 17.15 | 17.15 | 16.82 | 17.02 | 5,508,282 | -0.09(-0.54%) |
Apr 16, 2009 | 16.85 | 17.17 | 16.63 | 17.11 | 5,728,342 | +0.50(+2.99%) |
Apr 15, 2009 | 16.45 | 16.65 | 16.34 | 16.61 | 4,717,632 | +0.09(+0.56%) |
Apr 14, 2009 | 16.61 | 16.74 | 16.44 | 16.52 | 4,008,348 | -0.26(-1.55%) |
Apr 13, 2009 | 16.71 | 16.86 | 16.57 | 16.78 | 6,660,468 | +0.01(+0.07%) |
Apr 09, 2009 | 16.77 | 16.80 | 16.60 | 16.77 | 5,451,487 | +0.29(+1.77%) |
Apr 08, 2009 | 16.26 | 16.55 | 16.15 | 16.48 | 5,877,121 | +0.23(+1.41%) |
Apr 07, 2009 | 16.36 | 16.44 | 16.11 | 16.25 | 6,926,231 | -0.46(-2.75%) |
Apr 06, 2009 | 16.72 | 16.91 | 16.47 | 16.71 | 6,418,842 | -0.27(-1.57%) |
Apr 03, 2009 | 16.70 | 16.98 | 16.44 | 16.97 | 8,432,933 | +0.44(+2.67%) |
Apr 02, 2009 | 16.23 | 16.71 | 16.15 | 16.53 | 8,341,967 | +0.59(+3.70%) |
Apr 01, 2009 | 15.62 | 16.02 | 15.48 | 15.94 | 9,156,929 | +0.01(+0.04%) |
Mar 31, 2009 | 15.72 | 16.17 | 15.68 | 15.94 | 7,869,854 | +0.30(+1.95%) |
Mar 30, 2009 | 15.63 | 15.73 | 15.45 | 15.63 | 7,479,857 | -0.43(-2.70%) |
Mar 26, 2009 | 15.12 | 16.16 | 14.74 | 16.07 | 18,483,080 | +1.40(+9.57%) |
Mar 25, 2009 | 14.65 | 14.96 | 14.35 | 14.66 | 15,917,760 | -0.40(-2.64%) |
Mar 24, 2009 | 15.01 | 15.14 | 14.82 | 15.06 | 10,126,548 | +0.01(+0.04%) |
Mar 23, 2009 | 14.64 | 15.06 | 14.46 | 15.05 | 7,622,157 | +0.76(+5.30%) |
Mar 20, 2009 | 14.51 | 14.76 | 14.28 | 14.30 | 7,486,661 | -0.07(-0.52%) |
Mar 19, 2009 | 14.43 | 14.57 | 14.25 | 14.37 | 4,354,445 | -0.06(-0.43%) |
Mar 18, 2009 | 14.27 | 14.56 | 14.07 | 14.43 | 8,938,927 | +0.05(+0.35%) |
Mar 17, 2009 | 13.99 | 14.38 | 13.88 | 14.38 | 4,780,186 | +0.48(+3.44%) |
Mar 16, 2009 | 14.03 | 14.26 | 13.89 | 13.91 | 5,214,607 | -0.22(-1.54%) |
Mar 13, 2009 | 14.05 | 14.20 | 13.85 | 14.12 | 6,690,984 | +0.27(+1.97%) |
Mar 12, 2009 | 13.33 | 13.86 | 13.10 | 13.85 | 6,033,811 | +0.52(+3.91%) |
Mar 11, 2009 | 13.76 | 13.76 | 13.18 | 13.33 | 6,368,820 | -0.14(-1.01%) |
Mar 10, 2009 | 12.76 | 13.48 | 12.76 | 13.46 | 8,619,938 | +0.78(+6.17%) |
Mar 09, 2009 | 12.89 | 13.08 | 12.62 | 12.68 | 6,267,766 | -0.32(-2.44%) |
Mar 06, 2009 | 13.11 | 13.30 | 12.70 | 13.00 | 8,923,178 | -0.07(-0.52%) |
Mar 05, 2009 | 13.30 | 13.30 | 13.04 | 13.07 | 10,299,406 | -0.29(-2.14%) |
Mar 04, 2009 | 13.07 | 13.48 | 13.04 | 13.35 | 12,114,568 | +0.50(+3.86%) |
Mar 02, 2009 | 13.46 | 13.53 | 12.85 | 12.86 | 12,631,445 | -0.84(-6.12%) |
Feb 27, 2009 | 13.63 | 14.03 | 13.55 | 13.69 | 15,006,930 | -0.53(-3.75%) |
Feb 26, 2009 | 14.54 | 14.62 | 14.19 | 14.23 | 11,101,815 | -0.42(-2.88%) |
Feb 25, 2009 | 14.64 | 14.84 | 14.28 | 14.65 | 9,803,821 | -0.19(-1.30%) |
Feb 24, 2009 | 14.56 | 14.90 | 14.43 | 14.84 | 7,002,095 | +0.40(+2.79%) |
Feb 23, 2009 | 14.94 | 14.97 | 14.42 | 14.44 | 7,346,995 | -0.44(-2.96%) |
Feb 20, 2009 | 14.72 | 14.99 | 14.66 | 14.88 | 11,262,664 | +0.06(+0.38%) |
Feb 19, 2009 | 15.32 | 15.49 | 14.81 | 14.82 | 7,367,045 | -0.43(-2.85%) |
Feb 18, 2009 | 15.10 | 15.42 | 14.90 | 15.26 | 5,513,340 | +0.35(+2.37%) |
Feb 17, 2009 | 15.17 | 15.38 | 14.88 | 14.91 | 8,643,784 | -0.63(-4.08%) |
Feb 13, 2009 | 15.77 | 15.84 | 15.52 | 15.54 | 4,086,250 | -0.23(-1.46%) |
Feb 12, 2009 | 15.33 | 15.77 | 15.30 | 15.77 | 6,255,044 | +0.01(+0.08%) |
Feb 11, 2009 | 15.58 | 15.95 | 15.53 | 15.76 | 5,067,624 | +0.13(+0.83%) |
Feb 10, 2009 | 16.41 | 16.47 | 15.59 | 15.63 | 10,276,506 | -0.84(-5.13%) |
Feb 09, 2009 | 16.51 | 16.64 | 16.36 | 16.47 | 6,687,812 | -0.25(-1.49%) |
Feb 06, 2009 | 16.28 | 16.78 | 16.08 | 16.72 | 8,994,054 | +0.57(+3.54%) |
Feb 05, 2009 | 15.31 | 16.28 | 15.31 | 16.15 | 8,695,254 | +0.43(+2.73%) |
Feb 04, 2009 | 15.49 | 16.03 | 15.49 | 15.72 | 8,002,133 | -0.11(-0.71%) |
Feb 03, 2009 | 15.36 | 15.87 | 15.24 | 15.83 | 8,136,991 | +0.65(+4.25%) |