Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 17.77 | 20.17 | 17.77 | 19.49 | 9,012,565 | +1.13(+6.15%) |
Apr 29, 2009 | 17.40 | 18.68 | 17.36 | 18.36 | 9,728,503 | +1.20(+6.99%) |
Apr 28, 2009 | 16.49 | 17.49 | 16.26 | 17.16 | 3,918,421 | +0.58(+3.50%) |
Apr 27, 2009 | 16.40 | 17.23 | 16.40 | 16.58 | 3,451,424 | -0.38(-2.24%) |
Apr 24, 2009 | 16.78 | 17.17 | 16.54 | 16.96 | 4,409,528 | +0.16(+0.95%) |
Apr 23, 2009 | 17.08 | 17.61 | 16.59 | 16.80 | 6,480,689 | -0.69(-3.95%) |
Apr 22, 2009 | 16.75 | 18.15 | 16.44 | 17.49 | 4,582,984 | +0.51(+3.00%) |
Apr 21, 2009 | 16.39 | 17.15 | 16.16 | 16.98 | 3,431,931 | +0.43(+2.60%) |
Apr 20, 2009 | 16.64 | 17.06 | 16.12 | 16.55 | 3,353,531 | -0.97(-5.54%) |
Apr 17, 2009 | 17.12 | 17.62 | 16.94 | 17.52 | 3,299,036 | +0.40(+2.34%) |
Apr 16, 2009 | 16.85 | 17.27 | 16.37 | 17.12 | 2,859,631 | +0.59(+3.57%) |
Apr 15, 2009 | 16.28 | 16.57 | 15.90 | 16.53 | 4,366,800 | +0.21(+1.29%) |
Apr 14, 2009 | 16.94 | 17.04 | 16.25 | 16.32 | 3,629,390 | -0.85(-4.95%) |
Apr 13, 2009 | 17.28 | 17.29 | 16.98 | 17.17 | 3,404,471 | -0.17(-0.98%) |
Apr 09, 2009 | 16.47 | 17.34 | 16.38 | 17.34 | 4,686,207 | +1.22(+7.57%) |
Apr 08, 2009 | 15.44 | 16.12 | 15.36 | 16.12 | 3,883,052 | +0.77(+5.02%) |
Apr 07, 2009 | 15.75 | 15.83 | 15.13 | 15.35 | 3,384,120 | -0.69(-4.30%) |
Apr 06, 2009 | 16.63 | 16.63 | 15.69 | 16.04 | 5,076,067 | -0.58(-3.49%) |
Apr 03, 2009 | 15.59 | 16.64 | 15.41 | 16.62 | 6,022,161 | +1.03(+6.61%) |
Apr 02, 2009 | 15.91 | 16.20 | 15.15 | 15.59 | 7,101,172 | +0.21(+1.37%) |
Apr 01, 2009 | 15.06 | 15.71 | 14.91 | 15.38 | 15,455,548 | -0.99(-6.05%) |
Mar 31, 2009 | 16.59 | 16.75 | 15.82 | 16.37 | 5,788,267 | -0.14(-0.85%) |
Mar 30, 2009 | 16.37 | 16.63 | 15.99 | 16.51 | 5,631,874 | +0.28(+1.73%) |
Mar 26, 2009 | 16.00 | 16.24 | 15.57 | 16.23 | 12,469,512 | +0.21(+1.31%) |
Mar 25, 2009 | 16.91 | 17.15 | 15.42 | 16.02 | 10,090,523 | -0.94(-5.54%) |
Mar 24, 2009 | 17.48 | 18.00 | 16.96 | 16.96 | 5,461,428 | -0.76(-4.29%) |
Mar 23, 2009 | 17.00 | 17.73 | 16.52 | 17.72 | 7,258,057 | +0.33(+1.90%) |
Mar 20, 2009 | 17.99 | 18.26 | 17.07 | 17.39 | 7,540,207 | -1.30(-6.96%) |
Mar 19, 2009 | 18.91 | 19.12 | 18.54 | 18.69 | 5,847,954 | +0.06(+0.32%) |
Mar 18, 2009 | 18.00 | 19.04 | 17.85 | 18.63 | 5,995,154 | +0.47(+2.59%) |
Mar 17, 2009 | 17.04 | 18.16 | 16.87 | 18.16 | 5,393,201 | +1.39(+8.29%) |
Mar 16, 2009 | 17.26 | 17.43 | 16.76 | 16.77 | 5,300,066 | -0.51(-2.95%) |
Mar 13, 2009 | 17.32 | 17.46 | 16.85 | 17.28 | 3,490,909 | +0.02(+0.12%) |
Mar 12, 2009 | 16.39 | 17.41 | 16.08 | 17.26 | 5,542,810 | +0.87(+5.31%) |
Mar 11, 2009 | 16.09 | 16.57 | 15.75 | 16.39 | 4,405,747 | +0.33(+2.05%) |
Mar 10, 2009 | 14.87 | 16.13 | 14.73 | 16.06 | 5,821,476 | +1.52(+10.45%) |
Mar 09, 2009 | 13.63 | 14.82 | 13.63 | 14.54 | 4,925,831 | +0.41(+2.90%) |
Mar 06, 2009 | 14.63 | 14.88 | 13.74 | 14.13 | 7,451,257 | -0.68(-4.59%) |
Mar 05, 2009 | 14.41 | 15.25 | 13.94 | 14.81 | 13,074,372 | -1.16(-7.26%) |
Mar 04, 2009 | 15.86 | 16.21 | 15.47 | 15.97 | 6,307,932 | -0.27(-1.66%) |
Mar 02, 2009 | 17.10 | 17.14 | 16.11 | 16.24 | 8,913,856 | -0.40(-2.40%) |
Feb 27, 2009 | 16.31 | 17.00 | 16.02 | 16.64 | 4,967,950 | +0.09(+0.54%) |
Feb 26, 2009 | 17.11 | 17.50 | 16.39 | 16.55 | 5,890,811 | -0.38(-2.24%) |
Feb 25, 2009 | 16.94 | 17.39 | 16.45 | 16.93 | 6,070,115 | -0.16(-0.94%) |
Feb 24, 2009 | 16.01 | 17.25 | 15.93 | 17.09 | 5,883,853 | +1.00(+6.22%) |
Feb 23, 2009 | 16.12 | 16.46 | 15.86 | 16.09 | 7,068,631 | +0.02(+0.12%) |
Feb 20, 2009 | 15.43 | 16.27 | 15.32 | 16.07 | 6,264,878 | +0.50(+3.21%) |
Feb 19, 2009 | 16.11 | 16.44 | 15.51 | 15.57 | 4,269,950 | -0.27(-1.70%) |
Feb 18, 2009 | 15.90 | 16.24 | 15.47 | 15.84 | 4,948,023 | -0.14(-0.88%) |
Feb 17, 2009 | 16.06 | 16.33 | 15.55 | 15.98 | 5,022,983 | -0.52(-3.15%) |
Feb 13, 2009 | 17.01 | 17.09 | 16.39 | 16.50 | 3,904,562 | -0.56(-3.28%) |
Feb 12, 2009 | 16.23 | 17.09 | 16.13 | 17.06 | 5,400,759 | +0.52(+3.14%) |
Feb 11, 2009 | 16.54 | 16.92 | 16.25 | 16.54 | 4,048,493 | +0.12(+0.73%) |
Feb 10, 2009 | 17.62 | 17.80 | 16.25 | 16.42 | 6,448,248 | -1.38(-7.75%) |
Feb 09, 2009 | 17.75 | 18.30 | 17.45 | 17.80 | 4,170,096 | -0.05(-0.28%) |
Feb 06, 2009 | 16.86 | 18.18 | 16.79 | 17.85 | 5,762,532 | +1.01(+6.00%) |
Feb 05, 2009 | 16.25 | 17.25 | 16.09 | 16.84 | 8,922,062 | +1.08(+6.85%) |
Feb 04, 2009 | 15.96 | 16.29 | 15.43 | 15.76 | 4,299,301 | -0.20(-1.25%) |
Feb 03, 2009 | 15.70 | 16.15 | 15.28 | 15.96 | 2,972,194 | +0.28(+1.79%) |