Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 17.93 | 18.43 | 17.72 | 17.77 | 3,090,436 | +0.12(+0.69%) |
Apr 29, 2009 | 17.81 | 18.33 | 17.34 | 17.65 | 2,661,802 | +0.03(+0.19%) |
Apr 28, 2009 | 17.27 | 18.12 | 17.19 | 17.61 | 2,216,918 | +0.13(+0.74%) |
Apr 27, 2009 | 17.85 | 17.85 | 17.08 | 17.49 | 2,354,369 | -0.23(-1.31%) |
Apr 24, 2009 | 17.92 | 18.21 | 17.44 | 17.72 | 5,188,638 | +0.05(+0.31%) |
Apr 23, 2009 | 18.51 | 18.79 | 17.50 | 17.66 | 15,792,460 | -4.52(-20.37%) |
Apr 22, 2009 | 20.78 | 22.76 | 20.68 | 22.18 | 7,098,594 | +1.62(+7.89%) |
Apr 21, 2009 | 20.16 | 20.65 | 20.07 | 20.56 | 2,643,301 | +0.27(+1.31%) |
Apr 20, 2009 | 20.63 | 20.69 | 19.97 | 20.29 | 1,875,774 | -0.63(-3.00%) |
Apr 17, 2009 | 20.64 | 21.09 | 20.37 | 20.92 | 2,245,975 | +0.35(+1.69%) |
Apr 16, 2009 | 20.44 | 20.72 | 19.97 | 20.57 | 1,524,799 | +0.40(+1.99%) |
Apr 15, 2009 | 20.27 | 20.54 | 19.67 | 20.17 | 2,214,272 | -0.30(-1.47%) |
Apr 14, 2009 | 20.92 | 21.42 | 20.33 | 20.47 | 3,612,227 | -1.02(-4.73%) |
Apr 13, 2009 | 20.13 | 21.61 | 19.99 | 21.49 | 3,249,149 | +1.04(+5.07%) |
Apr 09, 2009 | 20.93 | 20.93 | 20.10 | 20.45 | 2,950,959 | -0.05(-0.27%) |
Apr 08, 2009 | 19.14 | 20.74 | 19.14 | 20.50 | 5,020,585 | +1.70(+9.02%) |
Apr 07, 2009 | 18.77 | 18.98 | 18.41 | 18.81 | 1,694,217 | -0.19(-1.00%) |
Apr 06, 2009 | 19.37 | 19.37 | 18.48 | 19.00 | 2,500,904 | -0.54(-2.76%) |
Apr 03, 2009 | 18.77 | 19.60 | 18.13 | 19.54 | 2,302,480 | +0.72(+3.80%) |
Apr 02, 2009 | 18.37 | 19.28 | 18.02 | 18.82 | 3,596,906 | +1.02(+5.74%) |
Apr 01, 2009 | 16.82 | 18.10 | 16.64 | 17.80 | 6,188,795 | +1.70(+10.58%) |
Mar 31, 2009 | 15.98 | 16.63 | 15.95 | 16.10 | 2,088,961 | +0.07(+0.43%) |
Mar 30, 2009 | 16.07 | 16.23 | 15.67 | 16.03 | 1,330,982 | -1.50(-8.55%) |
Mar 26, 2009 | 16.46 | 17.57 | 16.46 | 17.53 | 2,607,489 | +1.06(+6.46%) |
Mar 25, 2009 | 16.97 | 17.09 | 15.78 | 16.46 | 2,657,604 | -0.33(-1.95%) |
Mar 24, 2009 | 17.02 | 17.04 | 16.45 | 16.79 | 1,532,956 | -0.38(-2.22%) |
Mar 23, 2009 | 16.59 | 17.32 | 16.54 | 17.17 | 2,479,538 | +1.47(+9.38%) |
Mar 20, 2009 | 16.86 | 16.89 | 15.67 | 15.70 | 3,019,925 | -1.13(-6.71%) |
Mar 19, 2009 | 17.57 | 17.66 | 16.67 | 16.83 | 3,043,887 | -0.38(-2.19%) |
Mar 18, 2009 | 16.08 | 17.51 | 15.85 | 17.21 | 5,946,301 | +1.14(+7.13%) |
Mar 17, 2009 | 15.34 | 16.14 | 15.34 | 16.06 | 2,716,182 | +0.72(+4.71%) |
Mar 16, 2009 | 15.71 | 15.82 | 15.25 | 15.34 | 3,168,792 | -0.11(-0.71%) |
Mar 13, 2009 | 15.40 | 15.68 | 15.06 | 15.45 | 0 | +0.00(+0.00%) |
Mar 12, 2009 | 15.52 | 15.81 | 15.10 | 15.45 | 2,579,669 | +0.01(+0.09%) |
Mar 11, 2009 | 15.32 | 15.66 | 14.85 | 15.43 | 2,891,154 | +0.25(+1.66%) |
Mar 10, 2009 | 14.16 | 15.23 | 13.64 | 15.18 | 3,616,691 | +1.59(+11.68%) |
Mar 09, 2009 | 13.40 | 13.84 | 13.05 | 13.59 | 2,550,254 | +0.04(+0.30%) |
Mar 06, 2009 | 13.70 | 13.96 | 13.29 | 13.55 | 0 | -0.27(-1.92%) |
Mar 05, 2009 | 14.30 | 14.31 | 13.59 | 13.82 | 2,394,512 | -0.55(-3.84%) |
Mar 04, 2009 | 14.27 | 14.85 | 14.21 | 14.37 | 1,796,857 | +0.31(+2.18%) |
Mar 02, 2009 | 14.00 | 14.63 | 13.81 | 14.06 | 2,581,098 | -0.08(-0.58%) |
Feb 27, 2009 | 14.65 | 14.98 | 14.05 | 14.15 | 0 | -0.50(-3.44%) |
Feb 26, 2009 | 15.54 | 15.56 | 14.49 | 14.65 | 2,581,329 | -0.63(-4.15%) |
Feb 25, 2009 | 15.62 | 15.62 | 14.88 | 15.28 | 1,384,996 | -0.34(-2.18%) |
Feb 24, 2009 | 14.69 | 15.77 | 14.58 | 15.62 | 1,944,522 | +1.01(+6.90%) |
Feb 23, 2009 | 15.63 | 15.63 | 14.58 | 14.62 | 1,259,756 | -0.72(-4.71%) |
Feb 20, 2009 | 14.85 | 15.42 | 14.85 | 15.34 | 1,793,285 | +0.14(+0.90%) |
Feb 19, 2009 | 15.67 | 15.67 | 14.95 | 15.20 | 1,815,514 | -0.20(-1.28%) |
Feb 18, 2009 | 16.20 | 16.20 | 15.27 | 15.40 | 2,842,319 | -0.87(-5.36%) |
Feb 17, 2009 | 16.42 | 16.72 | 16.05 | 16.27 | 1,928,134 | -0.82(-4.82%) |
Feb 13, 2009 | 17.89 | 17.89 | 16.59 | 17.10 | 2,061,945 | -0.65(-3.65%) |
Feb 12, 2009 | 17.38 | 18.12 | 16.62 | 17.74 | 3,119,995 | +0.00(+0.00%) |
Feb 11, 2009 | 16.64 | 18.01 | 16.18 | 17.74 | 4,012,805 | +1.12(+6.76%) |
Feb 10, 2009 | 17.46 | 18.12 | 16.50 | 16.62 | 2,403,336 | -1.18(-6.62%) |
Feb 09, 2009 | 17.24 | 18.10 | 17.04 | 17.80 | 1,988,298 | +0.55(+3.20%) |
Feb 06, 2009 | 16.78 | 17.40 | 16.36 | 17.25 | 2,712,293 | +0.64(+3.86%) |
Feb 05, 2009 | 14.85 | 16.76 | 14.85 | 16.61 | 3,199,664 | +1.46(+9.63%) |
Feb 04, 2009 | 15.34 | 15.74 | 15.01 | 15.15 | 1,357,301 | -0.19(-1.24%) |
Feb 03, 2009 | 15.02 | 15.41 | 14.60 | 15.34 | 1,720,356 | +0.52(+3.49%) |