Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 16.80 | 16.81 | 16.31 | 16.61 | 10,098,271 | +0.30(+1.86%) |
Apr 29, 2009 | 16.55 | 16.63 | 16.21 | 16.31 | 12,037,290 | -0.16(-0.97%) |
Apr 28, 2009 | 16.27 | 16.69 | 16.20 | 16.47 | 5,446,953 | +0.18(+1.12%) |
Apr 27, 2009 | 16.11 | 16.56 | 16.04 | 16.29 | 6,717,861 | +0.15(+0.96%) |
Apr 24, 2009 | 16.24 | 16.24 | 16.00 | 16.13 | 6,810,287 | +0.01(+0.03%) |
Apr 23, 2009 | 16.10 | 16.15 | 15.81 | 16.13 | 5,868,058 | +0.15(+0.93%) |
Apr 22, 2009 | 16.16 | 16.19 | 15.97 | 15.98 | 8,072,765 | -0.21(-1.29%) |
Apr 21, 2009 | 16.24 | 16.52 | 16.11 | 16.19 | 6,307,220 | -0.10(-0.64%) |
Apr 20, 2009 | 16.28 | 16.56 | 16.27 | 16.29 | 5,795,999 | -0.20(-1.20%) |
Apr 17, 2009 | 16.56 | 16.67 | 16.45 | 16.49 | 7,188,212 | -0.07(-0.40%) |
Apr 16, 2009 | 16.80 | 16.90 | 16.44 | 16.56 | 6,013,220 | -0.17(-1.02%) |
Apr 15, 2009 | 16.34 | 16.73 | 16.25 | 16.73 | 5,929,151 | +0.22(+1.33%) |
Apr 14, 2009 | 16.64 | 16.64 | 16.30 | 16.51 | 5,650,004 | -0.10(-0.63%) |
Apr 13, 2009 | 16.70 | 16.78 | 16.49 | 16.61 | 5,633,657 | -0.18(-1.05%) |
Apr 09, 2009 | 17.13 | 17.26 | 16.60 | 16.79 | 6,296,614 | -0.03(-0.20%) |
Apr 08, 2009 | 16.80 | 16.85 | 16.57 | 16.82 | 6,100,812 | +0.05(+0.30%) |
Apr 07, 2009 | 16.59 | 17.08 | 16.52 | 16.77 | 9,035,930 | +0.13(+0.79%) |
Apr 06, 2009 | 16.64 | 16.76 | 16.52 | 16.64 | 9,860,228 | -0.13(-0.76%) |
Apr 03, 2009 | 17.01 | 17.06 | 16.59 | 16.76 | 7,819,117 | -0.19(-1.14%) |
Apr 02, 2009 | 17.24 | 17.41 | 16.91 | 16.96 | 8,856,712 | +0.01(+0.06%) |
Apr 01, 2009 | 16.86 | 17.17 | 16.82 | 16.95 | 6,972,811 | -0.12(-0.71%) |
Mar 31, 2009 | 16.89 | 17.32 | 16.67 | 17.07 | 6,868,439 | +0.26(+1.57%) |
Mar 30, 2009 | 16.81 | 17.07 | 16.61 | 16.80 | 6,593,086 | -0.57(-3.30%) |
Mar 26, 2009 | 17.40 | 17.46 | 17.09 | 17.38 | 8,090,158 | +0.09(+0.51%) |
Mar 25, 2009 | 17.48 | 17.70 | 17.02 | 17.29 | 5,262,264 | +0.03(+0.16%) |
Mar 24, 2009 | 17.65 | 17.83 | 17.25 | 17.26 | 5,633,985 | -0.57(-3.18%) |
Mar 23, 2009 | 17.37 | 17.85 | 17.37 | 17.83 | 7,282,160 | +0.76(+4.45%) |
Mar 20, 2009 | 17.39 | 17.59 | 17.02 | 17.07 | 8,882,499 | -0.12(-0.67%) |
Mar 19, 2009 | 17.26 | 17.26 | 16.95 | 17.18 | 5,739,197 | +0.07(+0.42%) |
Mar 18, 2009 | 16.75 | 17.25 | 16.52 | 17.11 | 7,293,493 | +0.29(+1.74%) |
Mar 17, 2009 | 16.68 | 16.83 | 16.40 | 16.82 | 4,418,885 | +0.18(+1.09%) |
Mar 16, 2009 | 16.40 | 16.94 | 16.30 | 16.64 | 6,745,226 | +0.37(+2.30%) |
Mar 13, 2009 | 15.90 | 16.32 | 15.84 | 16.26 | 0 | +0.47(+2.96%) |
Mar 12, 2009 | 15.50 | 15.87 | 15.39 | 15.80 | 5,694,868 | +0.29(+1.88%) |
Mar 11, 2009 | 15.52 | 15.73 | 15.39 | 15.50 | 7,803,373 | +0.08(+0.50%) |
Mar 10, 2009 | 15.08 | 15.50 | 15.04 | 15.43 | 7,871,746 | +0.40(+2.64%) |
Mar 09, 2009 | 15.35 | 15.44 | 14.95 | 15.03 | 5,240,735 | -0.46(-2.95%) |
Mar 06, 2009 | 15.47 | 15.87 | 15.13 | 15.49 | 0 | +0.13(+0.82%) |
Mar 05, 2009 | 15.62 | 15.62 | 15.08 | 15.36 | 11,623,274 | -0.28(-1.80%) |
Mar 04, 2009 | 15.49 | 15.81 | 15.28 | 15.64 | 6,965,755 | -0.15(-0.98%) |
Mar 02, 2009 | 15.98 | 16.52 | 15.73 | 15.80 | 7,427,563 | -0.83(-4.97%) |
Feb 27, 2009 | 16.29 | 16.87 | 16.11 | 16.62 | 0 | +0.06(+0.33%) |
Feb 26, 2009 | 17.10 | 17.12 | 16.56 | 16.57 | 4,762,242 | -0.38(-2.24%) |
Feb 25, 2009 | 16.46 | 17.29 | 16.46 | 16.95 | 6,099,481 | -0.48(-2.78%) |
Feb 24, 2009 | 16.48 | 17.51 | 16.48 | 17.43 | 6,563,216 | +0.46(+2.73%) |
Feb 23, 2009 | 17.50 | 17.68 | 16.91 | 16.97 | 6,492,366 | -0.48(-2.78%) |
Feb 20, 2009 | 17.80 | 17.93 | 17.21 | 17.45 | 8,124,885 | -0.47(-2.61%) |
Feb 19, 2009 | 18.21 | 18.27 | 17.81 | 17.92 | 7,362,731 | -0.02(-0.09%) |
Feb 18, 2009 | 18.68 | 18.71 | 17.89 | 17.94 | 15,425,597 | -0.58(-3.12%) |
Feb 17, 2009 | 18.85 | 18.85 | 18.14 | 18.52 | 12,381,547 | -0.51(-2.66%) |
Feb 13, 2009 | 19.19 | 19.36 | 19.01 | 19.02 | 6,084,572 | -0.21(-1.12%) |
Feb 12, 2009 | 19.31 | 19.31 | 18.81 | 19.24 | 8,429,181 | -0.10(-0.54%) |
Feb 11, 2009 | 19.62 | 19.73 | 19.14 | 19.34 | 5,912,755 | -0.21(-1.07%) |
Feb 10, 2009 | 19.77 | 20.00 | 19.40 | 19.55 | 9,495,178 | -0.38(-1.91%) |
Feb 09, 2009 | 20.39 | 20.48 | 19.73 | 19.93 | 5,009,185 | -0.41(-2.00%) |
Feb 06, 2009 | 20.19 | 20.46 | 19.98 | 20.34 | 8,475,933 | +0.08(+0.41%) |
Feb 05, 2009 | 20.12 | 20.37 | 19.80 | 20.26 | 7,653,410 | +0.12(+0.60%) |
Feb 04, 2009 | 20.25 | 20.34 | 19.86 | 20.14 | 5,758,653 | -0.01(-0.03%) |
Feb 03, 2009 | 20.03 | 20.31 | 19.73 | 20.14 | 5,450,297 | +0.17(+0.85%) |