Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 18.83 | 19.08 | 18.68 | 18.82 | 7,717,894 | -0.02(-0.08%) |
Apr 29, 2009 | 18.77 | 18.99 | 18.64 | 18.83 | 8,842,062 | +0.07(+0.37%) |
Apr 28, 2009 | 18.72 | 18.96 | 18.64 | 18.76 | 4,854,901 | +0.07(+0.37%) |
Apr 27, 2009 | 18.68 | 18.82 | 18.58 | 18.69 | 5,494,621 | +0.20(+1.09%) |
Apr 24, 2009 | 18.46 | 18.66 | 18.40 | 18.49 | 4,658,901 | -0.02(-0.13%) |
Apr 23, 2009 | 18.52 | 18.53 | 18.12 | 18.51 | 4,288,567 | +0.02(+0.08%) |
Apr 22, 2009 | 18.40 | 18.68 | 18.40 | 18.50 | 6,686,305 | -0.21(-1.12%) |
Apr 21, 2009 | 18.77 | 18.96 | 18.57 | 18.71 | 8,801,090 | -0.17(-0.91%) |
Apr 20, 2009 | 18.94 | 19.24 | 18.79 | 18.88 | 9,459,467 | -0.37(-1.94%) |
Apr 17, 2009 | 19.07 | 19.34 | 19.03 | 19.25 | 6,012,331 | +0.22(+1.14%) |
Apr 16, 2009 | 18.97 | 19.17 | 18.80 | 19.03 | 4,926,894 | +0.09(+0.45%) |
Apr 15, 2009 | 18.83 | 19.03 | 18.68 | 18.95 | 4,188,981 | +0.11(+0.58%) |
Apr 14, 2009 | 19.03 | 19.05 | 18.82 | 18.84 | 3,613,487 | -0.09(-0.45%) |
Apr 13, 2009 | 18.75 | 19.02 | 18.75 | 18.93 | 5,362,069 | +0.15(+0.79%) |
Apr 09, 2009 | 19.06 | 19.06 | 18.73 | 18.78 | 5,016,448 | +0.09(+0.46%) |
Apr 08, 2009 | 18.70 | 18.81 | 18.57 | 18.69 | 4,277,534 | +0.12(+0.67%) |
Apr 07, 2009 | 18.57 | 18.78 | 18.40 | 18.57 | 10,872,160 | -0.21(-1.12%) |
Apr 06, 2009 | 18.44 | 18.89 | 18.44 | 18.78 | 5,626,394 | +0.18(+0.96%) |
Apr 03, 2009 | 19.07 | 19.10 | 18.48 | 18.60 | 8,218,673 | -0.31(-1.65%) |
Apr 02, 2009 | 19.22 | 19.22 | 18.84 | 18.91 | 13,758,300 | +0.08(+0.41%) |
Apr 01, 2009 | 18.61 | 18.94 | 18.40 | 18.83 | 8,786,092 | -0.01(-0.04%) |
Mar 31, 2009 | 19.02 | 19.21 | 18.83 | 18.84 | 10,741,882 | +0.07(+0.37%) |
Mar 30, 2009 | 18.68 | 18.85 | 18.53 | 18.77 | 6,451,212 | -0.31(-1.63%) |
Mar 26, 2009 | 19.03 | 19.16 | 18.79 | 19.08 | 8,699,403 | +0.21(+1.11%) |
Mar 25, 2009 | 18.75 | 19.09 | 18.54 | 18.87 | 5,489,286 | +0.12(+0.66%) |
Mar 24, 2009 | 18.87 | 19.07 | 18.66 | 18.75 | 7,762,633 | -0.25(-1.31%) |
Mar 23, 2009 | 18.69 | 19.07 | 18.67 | 19.00 | 6,514,988 | +0.67(+3.65%) |
Mar 20, 2009 | 18.41 | 18.60 | 18.26 | 18.33 | 6,208,878 | -0.13(-0.72%) |
Mar 19, 2009 | 19.12 | 19.12 | 18.26 | 18.46 | 11,950,341 | -0.44(-2.31%) |
Mar 18, 2009 | 18.69 | 19.24 | 18.69 | 18.89 | 8,789,916 | +0.03(+0.16%) |
Mar 17, 2009 | 18.54 | 18.90 | 18.44 | 18.86 | 5,796,460 | +0.29(+1.55%) |
Mar 16, 2009 | 18.95 | 19.03 | 18.58 | 18.58 | 8,911,449 | -0.20(-1.08%) |
Mar 13, 2009 | 18.33 | 18.89 | 18.27 | 18.78 | 0 | +0.61(+3.34%) |
Mar 12, 2009 | 17.24 | 18.23 | 17.24 | 18.17 | 11,555,133 | +0.85(+4.90%) |
Mar 11, 2009 | 17.84 | 17.92 | 17.30 | 17.32 | 13,835,401 | -0.32(-1.81%) |
Mar 10, 2009 | 17.17 | 17.67 | 17.16 | 17.64 | 10,188,710 | +0.61(+3.61%) |
Mar 09, 2009 | 17.13 | 17.37 | 16.89 | 17.03 | 9,072,573 | -0.32(-1.84%) |
Mar 06, 2009 | 17.13 | 17.35 | 16.83 | 17.35 | 0 | +0.36(+2.11%) |
Mar 05, 2009 | 17.47 | 17.66 | 16.96 | 16.99 | 5,098,468 | -0.58(-3.28%) |
Mar 04, 2009 | 17.71 | 17.77 | 17.13 | 17.56 | 7,596,094 | +0.45(+2.64%) |
Mar 02, 2009 | 18.41 | 18.41 | 17.10 | 17.11 | 14,956,136 | -0.77(-4.31%) |
Feb 27, 2009 | 18.30 | 18.54 | 17.84 | 17.88 | 0 | -0.75(-4.01%) |
Feb 26, 2009 | 19.84 | 19.84 | 18.62 | 18.63 | 9,863,775 | -0.98(-5.00%) |
Feb 25, 2009 | 19.93 | 19.94 | 19.52 | 19.61 | 9,821,171 | -0.40(-2.02%) |
Feb 24, 2009 | 19.85 | 20.08 | 19.70 | 20.01 | 6,092,241 | +0.29(+1.46%) |
Feb 23, 2009 | 20.07 | 20.29 | 19.63 | 19.73 | 10,401,191 | -0.40(-1.97%) |
Feb 20, 2009 | 19.99 | 20.33 | 19.97 | 20.12 | 8,626,734 | -0.21(-1.03%) |
Feb 19, 2009 | 20.61 | 20.62 | 20.33 | 20.33 | 5,007,453 | -0.04(-0.19%) |
Feb 18, 2009 | 20.40 | 20.49 | 20.22 | 20.37 | 7,550,948 | -0.01(-0.04%) |
Feb 17, 2009 | 20.58 | 20.67 | 20.27 | 20.38 | 7,542,269 | -0.36(-1.73%) |
Feb 13, 2009 | 21.07 | 21.07 | 20.74 | 20.74 | 5,227,025 | -0.32(-1.52%) |
Feb 12, 2009 | 20.59 | 21.06 | 20.45 | 21.06 | 8,177,372 | +0.24(+1.16%) |
Feb 11, 2009 | 20.62 | 20.85 | 20.61 | 20.82 | 5,336,209 | +0.26(+1.25%) |
Feb 10, 2009 | 21.14 | 21.18 | 20.51 | 20.56 | 7,933,978 | -0.71(-3.33%) |
Feb 09, 2009 | 21.34 | 21.35 | 21.04 | 21.27 | 4,559,935 | -0.06(-0.29%) |
Feb 06, 2009 | 21.16 | 21.44 | 21.05 | 21.33 | 5,874,885 | +0.17(+0.81%) |
Feb 05, 2009 | 20.77 | 21.21 | 20.77 | 21.16 | 5,872,447 | +0.18(+0.85%) |
Feb 04, 2009 | 21.27 | 21.38 | 20.88 | 20.98 | 6,422,848 | -0.09(-0.44%) |
Feb 03, 2009 | 20.66 | 21.24 | 20.58 | 21.07 | 8,891,294 | +0.53(+2.58%) |