Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 18.59 | 18.78 | 18.02 | 18.12 | 9,637,304 | -0.27(-1.45%) |
Apr 29, 2009 | 18.45 | 18.64 | 18.25 | 18.39 | 9,633,177 | +0.02(+0.09%) |
Apr 28, 2009 | 18.22 | 18.67 | 18.22 | 18.37 | 9,817,963 | -0.39(-2.09%) |
Apr 27, 2009 | 18.31 | 19.02 | 18.27 | 18.76 | 10,284,186 | -0.18(-0.97%) |
Apr 24, 2009 | 18.82 | 19.15 | 18.53 | 18.94 | 12,747,421 | +0.19(+1.01%) |
Apr 23, 2009 | 18.35 | 19.12 | 18.23 | 18.75 | 22,389,332 | +1.32(+7.57%) |
Apr 22, 2009 | 17.87 | 17.91 | 17.14 | 17.43 | 14,445,489 | -0.01(-0.06%) |
Apr 21, 2009 | 16.86 | 17.54 | 16.86 | 17.45 | 9,557,652 | +0.42(+2.49%) |
Apr 20, 2009 | 17.33 | 17.33 | 16.96 | 17.02 | 9,276,353 | -0.40(-2.31%) |
Apr 17, 2009 | 17.36 | 17.72 | 17.34 | 17.42 | 11,974,799 | +0.14(+0.79%) |
Apr 16, 2009 | 16.58 | 17.44 | 16.45 | 17.29 | 10,927,710 | +0.85(+5.16%) |
Apr 15, 2009 | 16.30 | 16.59 | 15.90 | 16.44 | 14,848,463 | +0.41(+2.58%) |
Apr 14, 2009 | 16.20 | 16.30 | 16.02 | 16.03 | 11,578,276 | -0.27(-1.63%) |
Apr 13, 2009 | 16.49 | 16.49 | 16.21 | 16.29 | 7,111,456 | -0.16(-0.96%) |
Apr 09, 2009 | 16.38 | 16.55 | 16.28 | 16.45 | 9,551,215 | +0.41(+2.54%) |
Apr 08, 2009 | 15.73 | 16.04 | 15.70 | 16.04 | 6,439,305 | +0.41(+2.61%) |
Apr 07, 2009 | 15.99 | 15.99 | 15.57 | 15.64 | 5,694,345 | -0.58(-3.58%) |
Apr 06, 2009 | 16.16 | 16.38 | 16.05 | 16.22 | 5,884,117 | -0.26(-1.58%) |
Apr 03, 2009 | 16.26 | 16.48 | 16.14 | 16.48 | 7,233,768 | +0.16(+1.00%) |
Apr 02, 2009 | 15.65 | 16.82 | 15.51 | 16.32 | 17,164,746 | +0.94(+6.11%) |
Apr 01, 2009 | 14.76 | 15.42 | 14.71 | 15.38 | 9,458,291 | +0.45(+2.98%) |
Mar 31, 2009 | 15.21 | 15.21 | 14.89 | 14.93 | 11,727,100 | -0.10(-0.65%) |
Mar 30, 2009 | 15.35 | 15.38 | 14.91 | 15.03 | 10,398,636 | -1.20(-7.37%) |
Mar 26, 2009 | 15.61 | 16.23 | 15.42 | 16.22 | 9,822,071 | +0.78(+5.03%) |
Mar 25, 2009 | 15.38 | 15.48 | 14.97 | 15.45 | 7,869,096 | +0.11(+0.71%) |
Mar 24, 2009 | 15.38 | 15.74 | 15.25 | 15.34 | 8,086,749 | -0.20(-1.26%) |
Mar 23, 2009 | 14.99 | 15.54 | 14.97 | 15.53 | 9,289,999 | +1.08(+7.44%) |
Mar 20, 2009 | 14.80 | 14.90 | 14.26 | 14.46 | 9,413,148 | -0.14(-0.97%) |
Mar 19, 2009 | 15.20 | 15.20 | 14.47 | 14.60 | 9,244,286 | -0.41(-2.70%) |
Mar 18, 2009 | 14.81 | 15.14 | 14.63 | 15.00 | 10,966,132 | +0.13(+0.86%) |
Mar 17, 2009 | 14.46 | 14.88 | 14.39 | 14.88 | 7,576,812 | +0.40(+2.74%) |
Mar 16, 2009 | 14.76 | 14.90 | 14.44 | 14.48 | 7,802,646 | -0.18(-1.22%) |
Mar 13, 2009 | 14.57 | 14.71 | 14.34 | 14.66 | 0 | +0.14(+0.94%) |
Mar 12, 2009 | 13.80 | 14.61 | 13.62 | 14.52 | 10,247,154 | +0.72(+5.24%) |
Mar 11, 2009 | 13.62 | 13.93 | 13.30 | 13.80 | 10,196,840 | +0.25(+1.84%) |
Mar 10, 2009 | 13.01 | 13.58 | 12.85 | 13.55 | 10,708,420 | +0.80(+6.26%) |
Mar 09, 2009 | 13.06 | 13.26 | 12.70 | 12.75 | 11,368,319 | -0.56(-4.20%) |
Mar 06, 2009 | 13.42 | 13.53 | 13.02 | 13.31 | 0 | -0.08(-0.61%) |
Mar 05, 2009 | 13.64 | 13.94 | 13.34 | 13.39 | 11,752,695 | -0.58(-4.12%) |
Mar 04, 2009 | 13.60 | 14.17 | 13.54 | 13.97 | 11,132,764 | +0.41(+3.00%) |
Mar 02, 2009 | 13.97 | 14.27 | 13.53 | 13.56 | 12,981,914 | -0.72(-5.02%) |
Feb 27, 2009 | 14.20 | 14.54 | 14.14 | 14.28 | 0 | -0.23(-1.57%) |
Feb 26, 2009 | 15.19 | 15.30 | 14.50 | 14.51 | 9,582,802 | -0.56(-3.71%) |
Feb 25, 2009 | 15.16 | 15.41 | 15.00 | 15.07 | 12,654,892 | -0.20(-1.32%) |
Feb 24, 2009 | 15.01 | 15.41 | 15.01 | 15.27 | 12,647,241 | +0.35(+2.37%) |
Feb 23, 2009 | 15.54 | 15.54 | 14.86 | 14.91 | 10,849,438 | -0.37(-2.42%) |
Feb 20, 2009 | 15.30 | 15.48 | 15.04 | 15.28 | 11,195,959 | -0.27(-1.75%) |
Feb 19, 2009 | 15.79 | 16.10 | 15.48 | 15.55 | 7,382,985 | -0.17(-1.07%) |
Feb 18, 2009 | 15.70 | 15.85 | 15.45 | 15.72 | 9,408,578 | +0.17(+1.08%) |
Feb 17, 2009 | 15.25 | 15.76 | 14.97 | 15.55 | 9,424,965 | -0.28(-1.75%) |
Feb 13, 2009 | 15.97 | 16.14 | 15.81 | 15.83 | 6,035,110 | -0.18(-1.15%) |
Feb 12, 2009 | 15.27 | 16.09 | 15.27 | 16.02 | 9,318,716 | +0.28(+1.76%) |
Feb 11, 2009 | 15.82 | 15.87 | 15.46 | 15.74 | 5,796,705 | +0.04(+0.24%) |
Feb 10, 2009 | 16.27 | 16.46 | 15.60 | 15.70 | 7,721,507 | -0.76(-4.59%) |
Feb 09, 2009 | 16.36 | 16.54 | 15.93 | 16.46 | 6,228,462 | +0.11(+0.70%) |
Feb 06, 2009 | 15.91 | 16.46 | 15.85 | 16.34 | 8,551,742 | +0.43(+2.70%) |
Feb 05, 2009 | 15.23 | 15.97 | 15.05 | 15.91 | 11,438,044 | +0.65(+4.24%) |
Feb 04, 2009 | 15.00 | 15.86 | 15.00 | 15.27 | 9,927,272 | -0.09(-0.60%) |
Feb 03, 2009 | 15.03 | 15.47 | 14.84 | 15.36 | 10,532,024 | +0.38(+2.54%) |