Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 18.42 | 18.50 | 16.90 | 17.18 | 6,328,188 | -1.10(-6.01%) |
Apr 29, 2009 | 17.51 | 18.46 | 17.51 | 18.28 | 2,801,258 | +0.95(+5.45%) |
Apr 28, 2009 | 17.18 | 17.59 | 17.09 | 17.34 | 1,622,722 | -0.05(-0.29%) |
Apr 27, 2009 | 17.27 | 17.76 | 17.16 | 17.39 | 1,551,086 | -0.25(-1.42%) |
Apr 24, 2009 | 17.39 | 17.74 | 17.39 | 17.64 | 1,733,263 | +0.39(+2.25%) |
Apr 23, 2009 | 16.94 | 17.41 | 16.94 | 17.25 | 2,040,583 | +0.17(+1.02%) |
Apr 22, 2009 | 17.30 | 17.45 | 17.00 | 17.08 | 1,591,652 | -0.34(-1.97%) |
Apr 21, 2009 | 16.81 | 17.56 | 16.81 | 17.42 | 1,725,043 | +0.48(+2.84%) |
Apr 20, 2009 | 17.28 | 17.46 | 16.89 | 16.94 | 1,950,625 | -0.78(-4.41%) |
Apr 17, 2009 | 17.79 | 18.00 | 17.54 | 17.72 | 2,065,832 | -0.02(-0.11%) |
Apr 16, 2009 | 17.70 | 17.93 | 17.26 | 17.74 | 1,614,480 | +0.14(+0.78%) |
Apr 15, 2009 | 17.62 | 17.66 | 17.28 | 17.60 | 2,135,086 | +0.08(+0.47%) |
Apr 14, 2009 | 17.25 | 17.71 | 17.08 | 17.52 | 2,102,789 | +0.12(+0.70%) |
Apr 13, 2009 | 16.99 | 17.52 | 16.77 | 17.40 | 1,729,766 | +0.17(+0.98%) |
Apr 09, 2009 | 17.48 | 17.48 | 16.88 | 17.23 | 1,807,685 | +0.52(+3.09%) |
Apr 08, 2009 | 16.36 | 16.83 | 16.00 | 16.71 | 1,335,078 | +0.37(+2.25%) |
Apr 07, 2009 | 16.45 | 16.67 | 16.25 | 16.35 | 1,250,735 | -0.50(-2.94%) |
Apr 06, 2009 | 16.92 | 16.99 | 16.63 | 16.84 | 1,698,256 | -0.27(-1.55%) |
Apr 03, 2009 | 16.79 | 17.12 | 16.60 | 17.11 | 2,153,248 | +0.29(+1.70%) |
Apr 02, 2009 | 16.51 | 17.15 | 16.31 | 16.82 | 2,469,270 | +0.79(+4.91%) |
Apr 01, 2009 | 15.67 | 16.10 | 15.52 | 16.03 | 2,038,448 | +0.03(+0.16%) |
Mar 31, 2009 | 16.17 | 16.39 | 15.83 | 16.01 | 2,768,930 | +0.04(+0.26%) |
Mar 30, 2009 | 16.32 | 16.46 | 15.68 | 15.97 | 2,575,686 | -1.72(-9.71%) |
Mar 26, 2009 | 17.66 | 17.88 | 17.25 | 17.68 | 2,675,073 | +0.31(+1.79%) |
Mar 25, 2009 | 17.53 | 17.70 | 16.82 | 17.37 | 2,743,977 | -0.52(-2.91%) |
Mar 24, 2009 | 17.82 | 18.00 | 17.27 | 17.89 | 2,080,439 | -0.26(-1.41%) |
Mar 23, 2009 | 17.59 | 18.15 | 17.53 | 18.15 | 2,202,807 | +1.12(+6.60%) |
Mar 20, 2009 | 17.39 | 17.94 | 16.93 | 17.02 | 2,765,444 | -0.55(-3.11%) |
Mar 19, 2009 | 17.33 | 17.86 | 17.07 | 17.57 | 4,275,099 | +0.53(+3.13%) |
Mar 18, 2009 | 16.52 | 17.23 | 16.21 | 17.04 | 3,225,808 | +0.34(+2.01%) |
Mar 17, 2009 | 16.15 | 16.70 | 15.83 | 16.70 | 2,849,561 | +0.52(+3.22%) |
Mar 16, 2009 | 16.16 | 16.63 | 15.98 | 16.18 | 2,809,611 | +0.17(+1.05%) |
Mar 13, 2009 | 16.09 | 16.25 | 15.94 | 16.01 | 0 | -0.01(-0.03%) |
Mar 12, 2009 | 15.30 | 16.09 | 15.09 | 16.02 | 3,197,081 | +0.79(+5.20%) |
Mar 11, 2009 | 15.60 | 15.63 | 14.97 | 15.23 | 2,585,671 | -0.13(-0.86%) |
Mar 10, 2009 | 14.87 | 15.67 | 14.80 | 15.36 | 2,985,576 | +0.68(+4.63%) |
Mar 09, 2009 | 14.41 | 15.14 | 14.32 | 14.68 | 2,459,075 | +0.08(+0.56%) |
Mar 06, 2009 | 14.55 | 15.20 | 14.12 | 14.60 | 0 | +0.05(+0.35%) |
Mar 05, 2009 | 14.86 | 15.05 | 14.42 | 14.55 | 3,963,263 | -0.73(-4.75%) |
Mar 04, 2009 | 14.52 | 15.54 | 14.48 | 15.27 | 4,721,865 | +1.07(+7.56%) |
Mar 02, 2009 | 15.30 | 15.42 | 14.11 | 14.20 | 4,430,666 | -1.51(-9.63%) |
Feb 27, 2009 | 15.36 | 16.32 | 15.15 | 15.71 | 0 | -0.20(-1.28%) |
Feb 26, 2009 | 16.02 | 16.36 | 15.87 | 15.92 | 3,171,469 | +0.06(+0.39%) |
Feb 25, 2009 | 15.41 | 16.23 | 15.13 | 15.85 | 4,030,702 | +0.37(+2.41%) |
Feb 24, 2009 | 15.07 | 15.52 | 14.91 | 15.48 | 2,612,868 | +0.56(+3.77%) |
Feb 23, 2009 | 15.73 | 15.89 | 14.88 | 14.92 | 4,007,624 | -0.63(-4.04%) |
Feb 20, 2009 | 15.76 | 16.22 | 15.24 | 15.55 | 5,652,001 | -0.80(-4.88%) |
Feb 19, 2009 | 16.65 | 16.89 | 16.27 | 16.35 | 2,845,325 | -0.10(-0.62%) |
Feb 18, 2009 | 17.39 | 17.46 | 16.38 | 16.45 | 5,602,382 | -0.92(-5.32%) |
Feb 17, 2009 | 17.67 | 17.95 | 17.35 | 17.37 | 3,136,699 | -1.25(-6.70%) |
Feb 13, 2009 | 18.35 | 18.97 | 18.19 | 18.62 | 0 | +0.24(+1.31%) |
Feb 12, 2009 | 18.17 | 18.42 | 17.62 | 18.38 | 2,280,327 | +0.04(+0.19%) |
Feb 11, 2009 | 18.93 | 19.17 | 17.99 | 18.34 | 2,585,587 | -1.27(-6.46%) |
Feb 10, 2009 | 19.49 | 19.61 | 19.61 | 19.61 | 3,943,643 | +0.00(+0.00%) |