Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 17.82 | 18.08 | 17.53 | 17.53 | 2,719,359 | -0.14(-0.80%) |
Apr 29, 2009 | 17.11 | 17.85 | 17.11 | 17.67 | 4,033,517 | +0.82(+4.85%) |
Apr 28, 2009 | 16.44 | 17.02 | 16.44 | 16.85 | 1,689,164 | +0.12(+0.70%) |
Apr 27, 2009 | 17.08 | 17.16 | 16.65 | 16.73 | 3,671,841 | -0.78(-4.43%) |
Apr 24, 2009 | 17.43 | 17.67 | 17.36 | 17.51 | 2,080,297 | +0.34(+1.99%) |
Apr 23, 2009 | 16.99 | 17.18 | 16.90 | 17.17 | 1,951,833 | +0.31(+1.81%) |
Apr 22, 2009 | 16.83 | 17.14 | 16.70 | 16.86 | 2,015,673 | -0.06(-0.38%) |
Apr 21, 2009 | 16.34 | 16.97 | 16.08 | 16.93 | 2,457,845 | +0.48(+2.89%) |
Apr 20, 2009 | 16.96 | 16.98 | 16.44 | 16.45 | 2,662,730 | -0.93(-5.37%) |
Apr 17, 2009 | 17.70 | 17.70 | 17.37 | 17.38 | 1,219,422 | -0.24(-1.33%) |
Apr 16, 2009 | 17.59 | 17.73 | 17.32 | 17.62 | 2,118,939 | +0.30(+1.73%) |
Apr 15, 2009 | 17.13 | 17.33 | 17.01 | 17.32 | 1,704,634 | +0.15(+0.86%) |
Apr 14, 2009 | 17.50 | 17.69 | 17.14 | 17.17 | 2,491,904 | -0.51(-2.89%) |
Apr 13, 2009 | 17.40 | 17.73 | 16.90 | 17.68 | 3,337,544 | +0.15(+0.87%) |
Apr 09, 2009 | 17.24 | 17.65 | 17.13 | 17.53 | 3,695,024 | +0.88(+5.26%) |
Apr 08, 2009 | 16.64 | 16.81 | 16.44 | 16.66 | 4,308,110 | +0.21(+1.29%) |
Apr 07, 2009 | 16.44 | 16.66 | 16.29 | 16.44 | 3,753,783 | -0.21(-1.27%) |
Apr 06, 2009 | 16.80 | 16.84 | 16.41 | 16.66 | 3,478,770 | -0.36(-2.14%) |
Apr 03, 2009 | 16.66 | 17.03 | 16.47 | 17.02 | 3,028,980 | +0.46(+2.77%) |
Apr 02, 2009 | 16.19 | 16.70 | 16.10 | 16.56 | 4,385,869 | +0.95(+6.10%) |
Apr 01, 2009 | 14.92 | 15.66 | 14.87 | 15.61 | 3,923,678 | +0.54(+3.59%) |
Mar 31, 2009 | 15.09 | 15.34 | 15.03 | 15.07 | 3,639,277 | +0.20(+1.34%) |
Mar 30, 2009 | 15.17 | 15.17 | 14.73 | 14.87 | 3,900,072 | -1.33(-8.23%) |
Mar 26, 2009 | 16.16 | 16.27 | 15.93 | 16.20 | 4,528,544 | +0.29(+1.85%) |
Mar 25, 2009 | 15.75 | 16.16 | 15.53 | 15.91 | 8,120,333 | +0.26(+1.69%) |
Mar 24, 2009 | 15.92 | 15.94 | 15.64 | 15.64 | 4,528,001 | -0.55(-3.41%) |
Mar 23, 2009 | 15.83 | 16.20 | 15.80 | 16.20 | 4,149,039 | +1.12(+7.45%) |
Mar 20, 2009 | 15.19 | 15.45 | 15.06 | 15.07 | 3,203,125 | -0.23(-1.53%) |
Mar 19, 2009 | 15.70 | 15.82 | 15.24 | 15.31 | 4,892,713 | -0.01(-0.09%) |
Mar 18, 2009 | 15.02 | 15.47 | 14.55 | 15.32 | 4,214,642 | +0.29(+1.92%) |
Mar 17, 2009 | 14.40 | 15.07 | 14.40 | 15.03 | 3,469,435 | +0.46(+3.15%) |
Mar 16, 2009 | 14.96 | 15.20 | 14.55 | 14.58 | 3,493,034 | -0.12(-0.84%) |
Mar 13, 2009 | 14.83 | 14.89 | 14.46 | 14.70 | 0 | +0.04(+0.28%) |
Mar 12, 2009 | 13.96 | 14.69 | 13.92 | 14.66 | 2,878,760 | +0.60(+4.26%) |
Mar 11, 2009 | 14.17 | 14.30 | 13.86 | 14.06 | 3,758,714 | +0.05(+0.34%) |
Mar 10, 2009 | 13.32 | 14.03 | 13.32 | 14.01 | 6,033,859 | +0.92(+7.05%) |
Mar 09, 2009 | 12.78 | 13.46 | 12.78 | 13.09 | 3,076,788 | -0.23(-1.72%) |
Mar 06, 2009 | 13.36 | 13.74 | 12.98 | 13.32 | 0 | +0.05(+0.35%) |
Mar 05, 2009 | 13.29 | 13.61 | 13.12 | 13.27 | 2,232,014 | -0.52(-3.79%) |
Mar 04, 2009 | 13.45 | 13.93 | 13.34 | 13.79 | 3,979,949 | +1.08(+8.46%) |
Mar 02, 2009 | 13.24 | 13.38 | 12.69 | 12.72 | 5,525,758 | -1.03(-7.48%) |
Feb 27, 2009 | 13.23 | 14.05 | 13.23 | 13.75 | 0 | -0.22(-1.56%) |
Feb 26, 2009 | 14.05 | 14.39 | 13.91 | 13.96 | 3,514,116 | +0.11(+0.81%) |
Feb 25, 2009 | 13.81 | 14.11 | 13.36 | 13.85 | 5,290,858 | -0.04(-0.30%) |
Feb 24, 2009 | 13.14 | 13.98 | 13.11 | 13.89 | 6,444,647 | +0.77(+5.87%) |
Feb 23, 2009 | 14.22 | 14.32 | 13.04 | 13.12 | 6,069,195 | -0.92(-6.57%) |
Feb 20, 2009 | 14.13 | 14.26 | 13.78 | 14.05 | 6,178,057 | -0.57(-3.90%) |
Feb 19, 2009 | 14.93 | 15.12 | 14.53 | 14.62 | 3,361,143 | -0.04(-0.24%) |
Feb 18, 2009 | 14.89 | 15.00 | 14.46 | 14.65 | 3,971,350 | -0.10(-0.68%) |
Feb 17, 2009 | 15.25 | 15.25 | 14.70 | 14.75 | 4,847,386 | -1.09(-6.90%) |
Feb 13, 2009 | 15.86 | 15.94 | 15.56 | 15.84 | 4,384,106 | +0.16(+1.05%) |
Feb 12, 2009 | 15.16 | 15.74 | 15.09 | 15.68 | 5,400,952 | +0.08(+0.49%) |
Feb 11, 2009 | 15.84 | 16.06 | 15.28 | 15.60 | 5,055,651 | +0.09(+0.61%) |
Feb 10, 2009 | 16.29 | 16.56 | 15.36 | 15.51 | 8,004,300 | -0.87(-5.31%) |
Feb 09, 2009 | 16.53 | 16.78 | 16.17 | 16.38 | 4,359,776 | -0.19(-1.17%) |
Feb 06, 2009 | 15.72 | 16.64 | 15.69 | 16.57 | 5,396,477 | +0.97(+6.21%) |
Feb 05, 2009 | 15.01 | 15.70 | 14.68 | 15.60 | 5,787,656 | +0.44(+2.91%) |
Feb 04, 2009 | 15.07 | 15.66 | 15.04 | 15.16 | 5,429,732 | +0.23(+1.53%) |
Feb 03, 2009 | 14.76 | 15.06 | 14.50 | 14.93 | 3,065,389 | +0.42(+2.87%) |