Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 17.78 | 17.95 | 17.41 | 17.44 | 1,841,045 | -0.13(-0.74%) |
Apr 29, 2009 | 17.34 | 17.86 | 17.31 | 17.57 | 4,549,649 | +0.41(+2.41%) |
Apr 28, 2009 | 16.70 | 17.30 | 16.67 | 17.16 | 4,597,159 | +0.54(+3.22%) |
Apr 27, 2009 | 16.61 | 16.84 | 16.51 | 16.62 | 1,520,863 | -0.35(-2.05%) |
Apr 24, 2009 | 17.03 | 17.22 | 16.87 | 16.97 | 1,873,396 | +0.79(+4.87%) |
Apr 23, 2009 | 16.02 | 16.21 | 15.91 | 16.18 | 1,473,561 | +0.65(+4.18%) |
Apr 22, 2009 | 15.53 | 15.85 | 15.44 | 15.53 | 1,899,669 | -0.07(-0.42%) |
Apr 21, 2009 | 15.21 | 15.67 | 15.19 | 15.60 | 1,119,555 | +0.38(+2.52%) |
Apr 20, 2009 | 15.63 | 15.64 | 15.21 | 15.21 | 1,070,434 | -0.70(-4.39%) |
Apr 17, 2009 | 15.96 | 16.03 | 15.60 | 15.91 | 1,236,065 | -0.03(-0.18%) |
Apr 16, 2009 | 15.95 | 16.04 | 15.76 | 15.94 | 2,140,291 | +0.09(+0.57%) |
Apr 15, 2009 | 15.56 | 15.85 | 15.53 | 15.85 | 1,209,951 | +0.04(+0.23%) |
Apr 14, 2009 | 15.96 | 16.09 | 15.81 | 15.81 | 1,468,401 | -0.32(-1.98%) |
Apr 13, 2009 | 16.10 | 16.23 | 15.86 | 16.13 | 865,378 | +0.06(+0.38%) |
Apr 09, 2009 | 16.06 | 16.14 | 15.85 | 16.07 | 1,361,836 | +0.08(+0.51%) |
Apr 08, 2009 | 15.92 | 16.09 | 15.71 | 15.99 | 1,071,080 | +0.16(+0.98%) |
Apr 07, 2009 | 15.82 | 16.08 | 15.72 | 15.84 | 1,448,359 | -0.29(-1.82%) |
Apr 06, 2009 | 16.23 | 16.39 | 15.94 | 16.13 | 1,411,754 | -0.40(-2.42%) |
Apr 03, 2009 | 16.38 | 16.55 | 16.08 | 16.53 | 2,471,686 | -0.11(-0.69%) |
Apr 02, 2009 | 16.43 | 16.90 | 16.37 | 16.64 | 1,594,353 | +0.69(+4.35%) |
Apr 01, 2009 | 15.52 | 16.04 | 15.47 | 15.95 | 1,916,843 | +0.29(+1.88%) |
Mar 31, 2009 | 15.64 | 15.93 | 15.55 | 15.66 | 1,284,789 | +0.34(+2.21%) |
Mar 30, 2009 | 15.66 | 15.66 | 15.13 | 15.32 | 1,758,846 | -1.56(-9.23%) |
Mar 26, 2009 | 16.85 | 17.01 | 16.63 | 16.87 | 3,577,626 | -0.03(-0.19%) |
Mar 25, 2009 | 16.68 | 17.06 | 16.56 | 16.91 | 4,779,823 | +0.87(+5.45%) |
Mar 24, 2009 | 16.27 | 16.30 | 16.00 | 16.03 | 1,715,656 | -0.48(-2.92%) |
Mar 23, 2009 | 16.29 | 16.53 | 16.22 | 16.51 | 3,337,203 | +1.01(+6.51%) |
Mar 20, 2009 | 16.02 | 16.08 | 15.50 | 15.50 | 2,088,708 | -0.09(-0.55%) |
Mar 19, 2009 | 15.48 | 15.77 | 15.31 | 15.59 | 2,953,790 | +0.60(+4.01%) |
Mar 18, 2009 | 14.57 | 15.12 | 14.21 | 14.99 | 2,210,951 | +0.44(+3.00%) |
Mar 17, 2009 | 14.07 | 14.58 | 14.01 | 14.55 | 1,693,443 | +0.11(+0.76%) |
Mar 16, 2009 | 14.75 | 14.81 | 14.44 | 14.44 | 2,226,932 | -0.25(-1.72%) |
Mar 13, 2009 | 14.80 | 14.88 | 14.46 | 14.70 | 0 | +0.23(+1.58%) |
Mar 12, 2009 | 13.90 | 14.52 | 13.79 | 14.47 | 2,319,705 | +0.62(+4.49%) |
Mar 11, 2009 | 14.16 | 14.40 | 13.69 | 13.85 | 2,251,067 | -0.16(-1.17%) |
Mar 10, 2009 | 13.54 | 14.26 | 13.53 | 14.01 | 7,937,584 | +1.23(+9.62%) |
Mar 09, 2009 | 12.56 | 13.00 | 12.51 | 12.78 | 3,397,965 | +0.09(+0.68%) |
Mar 06, 2009 | 13.65 | 13.73 | 12.41 | 12.69 | 0 | -0.64(-4.81%) |
Mar 05, 2009 | 13.83 | 13.85 | 13.07 | 13.33 | 4,056,478 | -1.22(-8.39%) |
Mar 04, 2009 | 14.29 | 14.76 | 14.20 | 14.56 | 4,090,315 | -0.31(-2.06%) |
Mar 02, 2009 | 15.66 | 15.71 | 14.82 | 14.86 | 2,367,918 | -1.48(-9.07%) |
Feb 27, 2009 | 16.26 | 16.67 | 16.23 | 16.35 | 0 | -0.06(-0.37%) |
Feb 26, 2009 | 16.38 | 16.70 | 16.36 | 16.41 | 5,879,119 | -0.05(-0.27%) |
Feb 25, 2009 | 16.61 | 16.74 | 16.15 | 16.45 | 1,984,487 | -0.32(-1.90%) |
Feb 24, 2009 | 16.29 | 16.82 | 16.09 | 16.77 | 1,668,102 | +0.76(+4.72%) |
Feb 23, 2009 | 16.82 | 16.82 | 15.98 | 16.02 | 2,259,379 | -0.80(-4.78%) |
Feb 20, 2009 | 16.79 | 16.99 | 16.48 | 16.82 | 0 | -0.50(-2.88%) |
Feb 19, 2009 | 17.61 | 17.71 | 17.23 | 17.32 | 1,716,567 | +0.15(+0.86%) |
Feb 18, 2009 | 17.27 | 17.38 | 16.93 | 17.17 | 1,493,505 | -0.09(-0.54%) |
Feb 17, 2009 | 17.65 | 17.69 | 17.27 | 17.27 | 1,852,776 | -0.90(-4.95%) |
Feb 13, 2009 | 18.14 | 18.33 | 18.06 | 18.16 | 1,616,602 | +0.36(+2.04%) |
Feb 12, 2009 | 17.47 | 17.81 | 17.22 | 17.80 | 1,467,246 | -0.07(-0.39%) |
Feb 11, 2009 | 18.17 | 18.26 | 17.66 | 17.87 | 2,035,972 | +0.03(+0.18%) |
Feb 10, 2009 | 18.44 | 18.67 | 17.70 | 17.84 | 2,043,144 | -0.83(-4.44%) |
Feb 09, 2009 | 18.79 | 18.93 | 18.54 | 18.67 | 2,332,842 | +0.02(+0.09%) |
Feb 06, 2009 | 18.19 | 18.76 | 18.18 | 18.65 | 0 | +0.35(+1.90%) |
Feb 05, 2009 | 17.79 | 18.40 | 17.57 | 18.30 | 1,933,582 | +0.40(+2.26%) |
Feb 04, 2009 | 17.93 | 18.32 | 17.73 | 17.90 | 1,905,845 | -0.09(-0.48%) |
Feb 03, 2009 | 17.48 | 18.11 | 17.40 | 17.98 | 1,695,166 | +0.47(+2.71%) |