Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 15.71 | 15.73 | 14.80 | 15.21 | 20,375,312 | -0.61(-3.83%) |
Apr 29, 2009 | 15.89 | 15.96 | 15.71 | 15.81 | 8,963,363 | -0.02(-0.10%) |
Apr 28, 2009 | 15.64 | 15.93 | 15.62 | 15.83 | 7,627,140 | +0.16(+1.04%) |
Apr 27, 2009 | 15.48 | 15.88 | 15.48 | 15.67 | 7,384,079 | +0.15(+0.98%) |
Apr 24, 2009 | 15.54 | 15.61 | 15.40 | 15.51 | 9,845,667 | -0.03(-0.17%) |
Apr 23, 2009 | 15.59 | 15.63 | 15.43 | 15.54 | 7,813,283 | +0.02(+0.10%) |
Apr 22, 2009 | 15.83 | 15.83 | 15.51 | 15.52 | 7,573,730 | -0.29(-1.86%) |
Apr 21, 2009 | 15.72 | 16.02 | 15.72 | 15.82 | 7,849,789 | +0.10(+0.64%) |
Apr 20, 2009 | 15.55 | 15.89 | 15.54 | 15.72 | 8,532,416 | +0.11(+0.71%) |
Apr 17, 2009 | 15.79 | 15.85 | 15.50 | 15.61 | 9,587,493 | -0.12(-0.74%) |
Apr 16, 2009 | 15.88 | 15.90 | 15.58 | 15.72 | 9,968,846 | -0.10(-0.63%) |
Apr 15, 2009 | 15.70 | 15.88 | 15.58 | 15.82 | 7,606,864 | +0.11(+0.67%) |
Apr 14, 2009 | 15.97 | 16.01 | 15.67 | 15.72 | 8,544,625 | -0.36(-2.23%) |
Apr 13, 2009 | 16.26 | 16.34 | 15.95 | 16.08 | 6,588,826 | -0.19(-1.17%) |
Apr 09, 2009 | 16.58 | 16.74 | 16.07 | 16.27 | 9,938,876 | -0.26(-1.56%) |
Apr 08, 2009 | 16.38 | 16.56 | 16.23 | 16.52 | 6,328,637 | +0.23(+1.42%) |
Apr 07, 2009 | 16.13 | 16.42 | 16.06 | 16.29 | 7,627,712 | -0.02(-0.13%) |
Apr 06, 2009 | 16.27 | 16.47 | 16.22 | 16.31 | 6,780,037 | -0.05(-0.32%) |
Apr 03, 2009 | 16.43 | 16.49 | 16.17 | 16.37 | 7,317,720 | +0.01(+0.03%) |
Apr 02, 2009 | 16.48 | 16.48 | 15.96 | 16.36 | 13,850,409 | +0.14(+0.84%) |
Apr 01, 2009 | 15.96 | 16.28 | 15.96 | 16.22 | 10,231,298 | +0.10(+0.62%) |
Mar 31, 2009 | 16.07 | 16.30 | 15.89 | 16.12 | 8,905,090 | +0.15(+0.92%) |
Mar 30, 2009 | 15.85 | 16.10 | 15.80 | 15.98 | 6,947,102 | -0.19(-1.20%) |
Mar 26, 2009 | 16.06 | 16.19 | 15.71 | 16.17 | 12,033,845 | +0.14(+0.85%) |
Mar 25, 2009 | 16.26 | 16.35 | 15.81 | 16.03 | 9,404,355 | -0.14(-0.88%) |
Mar 24, 2009 | 16.61 | 16.61 | 16.16 | 16.18 | 8,589,451 | -0.58(-3.46%) |
Mar 23, 2009 | 16.31 | 16.78 | 16.28 | 16.76 | 12,854,686 | +0.65(+4.05%) |
Mar 20, 2009 | 15.96 | 16.45 | 15.96 | 16.10 | 17,514,060 | +0.25(+1.55%) |
Mar 19, 2009 | 15.84 | 15.97 | 15.67 | 15.86 | 11,693,040 | +0.20(+1.29%) |
Mar 18, 2009 | 15.15 | 15.67 | 15.02 | 15.66 | 14,288,343 | +0.48(+3.16%) |
Mar 17, 2009 | 14.87 | 15.18 | 14.78 | 15.18 | 10,984,874 | +0.35(+2.34%) |
Mar 16, 2009 | 14.39 | 14.99 | 14.39 | 14.83 | 13,538,036 | +0.54(+3.76%) |
Mar 13, 2009 | 14.24 | 14.35 | 14.15 | 14.29 | 0 | +0.17(+1.23%) |
Mar 12, 2009 | 14.29 | 14.37 | 13.94 | 14.12 | 14,183,328 | -0.17(-1.22%) |
Mar 11, 2009 | 14.40 | 14.59 | 14.23 | 14.29 | 9,731,751 | -0.06(-0.40%) |
Mar 10, 2009 | 14.26 | 14.47 | 14.14 | 14.35 | 10,915,818 | +0.23(+1.60%) |
Mar 09, 2009 | 14.47 | 14.78 | 14.07 | 14.12 | 11,218,778 | -0.65(-4.38%) |
Mar 06, 2009 | 14.75 | 15.11 | 14.47 | 14.77 | 0 | +0.13(+0.86%) |
Mar 05, 2009 | 15.03 | 15.09 | 14.47 | 14.64 | 11,290,726 | -0.49(-3.27%) |
Mar 04, 2009 | 15.17 | 15.42 | 14.89 | 15.14 | 11,166,776 | -0.54(-3.46%) |
Mar 02, 2009 | 15.80 | 16.14 | 15.67 | 15.68 | 11,254,812 | -0.28(-1.75%) |
Feb 27, 2009 | 15.97 | 16.22 | 15.80 | 15.96 | 0 | -0.18(-1.11%) |
Feb 26, 2009 | 16.56 | 16.59 | 16.13 | 16.14 | 10,055,824 | -0.29(-1.79%) |
Feb 25, 2009 | 16.35 | 16.64 | 16.26 | 16.43 | 13,458,074 | +0.13(+0.78%) |
Feb 24, 2009 | 15.80 | 16.38 | 15.71 | 16.31 | 14,365,661 | +0.66(+4.24%) |
Feb 23, 2009 | 16.01 | 16.06 | 15.61 | 15.64 | 8,092,929 | -0.24(-1.52%) |
Feb 20, 2009 | 16.05 | 16.26 | 15.75 | 15.89 | 11,401,011 | -0.37(-2.27%) |
Feb 19, 2009 | 16.28 | 16.37 | 16.07 | 16.26 | 8,606,663 | +0.08(+0.49%) |
Feb 18, 2009 | 16.08 | 16.23 | 15.95 | 16.18 | 10,831,449 | +0.16(+1.02%) |
Feb 17, 2009 | 16.32 | 16.32 | 15.91 | 16.01 | 9,560,379 | -0.52(-3.12%) |
Feb 13, 2009 | 16.62 | 16.72 | 16.51 | 16.53 | 7,627,087 | -0.12(-0.73%) |
Feb 12, 2009 | 16.90 | 16.92 | 16.29 | 16.65 | 13,093,172 | -0.28(-1.65%) |
Feb 11, 2009 | 16.98 | 17.03 | 16.80 | 16.93 | 8,945,967 | +0.02(+0.09%) |
Feb 10, 2009 | 17.38 | 17.41 | 16.86 | 16.91 | 12,335,096 | -0.49(-2.84%) |
Feb 09, 2009 | 17.68 | 17.70 | 17.25 | 17.41 | 9,260,503 | -0.28(-1.58%) |
Feb 06, 2009 | 17.54 | 17.77 | 17.46 | 17.69 | 6,274,956 | +0.13(+0.75%) |
Feb 05, 2009 | 17.65 | 17.79 | 17.48 | 17.56 | 8,758,831 | -0.11(-0.63%) |
Feb 04, 2009 | 17.71 | 17.80 | 17.48 | 17.67 | 6,676,653 | +0.04(+0.24%) |
Feb 03, 2009 | 17.54 | 17.67 | 17.41 | 17.62 | 6,775,268 | +0.09(+0.54%) |