Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 18.55 | 18.63 | 17.89 | 18.10 | 765,760 | -0.28(-1.52%) |
Apr 29, 2009 | 18.11 | 18.58 | 18.05 | 18.37 | 1,022,248 | +0.49(+2.75%) |
Apr 28, 2009 | 17.72 | 18.13 | 17.59 | 17.88 | 925,748 | +0.03(+0.19%) |
Apr 27, 2009 | 17.78 | 18.04 | 17.68 | 17.85 | 755,923 | -0.37(-2.04%) |
Apr 24, 2009 | 18.00 | 18.32 | 17.95 | 18.22 | 1,063,319 | +0.54(+3.08%) |
Apr 23, 2009 | 17.59 | 17.70 | 17.34 | 17.68 | 811,864 | +0.31(+1.76%) |
Apr 22, 2009 | 17.44 | 17.75 | 17.31 | 17.37 | 1,371,527 | -0.20(-1.13%) |
Apr 21, 2009 | 17.01 | 17.61 | 17.00 | 17.57 | 812,887 | +0.35(+2.04%) |
Apr 20, 2009 | 17.69 | 17.74 | 17.15 | 17.22 | 936,188 | -0.84(-4.67%) |
Apr 17, 2009 | 17.80 | 18.18 | 17.80 | 18.06 | 808,705 | +0.19(+1.04%) |
Apr 16, 2009 | 18.08 | 18.08 | 17.54 | 17.88 | 674,879 | +0.11(+0.63%) |
Apr 15, 2009 | 17.68 | 17.85 | 17.53 | 17.76 | 895,971 | -0.01(-0.04%) |
Apr 14, 2009 | 17.64 | 18.01 | 17.52 | 17.77 | 787,409 | -0.07(-0.37%) |
Apr 13, 2009 | 17.74 | 18.02 | 17.43 | 17.84 | 693,526 | -0.15(-0.81%) |
Apr 09, 2009 | 18.17 | 18.17 | 17.82 | 17.98 | 728,121 | +0.46(+2.61%) |
Apr 08, 2009 | 17.36 | 17.68 | 17.02 | 17.53 | 729,667 | +0.21(+1.19%) |
Apr 07, 2009 | 17.41 | 17.47 | 17.21 | 17.32 | 608,105 | -0.51(-2.87%) |
Apr 06, 2009 | 17.89 | 17.98 | 17.56 | 17.83 | 615,067 | -0.34(-1.90%) |
Apr 03, 2009 | 17.87 | 18.27 | 17.73 | 18.18 | 772,076 | +0.38(+2.13%) |
Apr 02, 2009 | 17.82 | 18.12 | 17.70 | 17.80 | 774,140 | +0.67(+3.91%) |
Apr 01, 2009 | 16.58 | 17.24 | 16.40 | 17.13 | 542,304 | +0.31(+1.85%) |
Mar 31, 2009 | 17.18 | 17.20 | 16.80 | 16.82 | 378,734 | -0.10(-0.59%) |
Mar 30, 2009 | 17.24 | 17.29 | 16.65 | 16.91 | 516,689 | -1.15(-6.39%) |
Mar 26, 2009 | 18.09 | 18.33 | 17.84 | 18.07 | 747,030 | +0.15(+0.81%) |
Mar 25, 2009 | 17.93 | 18.18 | 17.41 | 17.92 | 1,244,847 | -0.01(-0.07%) |
Mar 24, 2009 | 18.08 | 18.26 | 17.80 | 17.94 | 1,214,559 | -0.37(-2.03%) |
Mar 23, 2009 | 17.86 | 18.32 | 17.80 | 18.31 | 2,009,316 | +1.31(+7.73%) |
Mar 20, 2009 | 17.70 | 17.92 | 16.94 | 16.99 | 1,881,016 | -0.68(-3.83%) |
Mar 19, 2009 | 17.84 | 18.06 | 17.61 | 17.67 | 903,786 | +0.40(+2.34%) |
Mar 18, 2009 | 16.97 | 17.47 | 16.50 | 17.27 | 1,497,737 | +0.18(+1.05%) |
Mar 17, 2009 | 16.60 | 17.09 | 16.35 | 17.09 | 845,883 | +0.54(+3.29%) |
Mar 16, 2009 | 16.34 | 16.93 | 16.30 | 16.54 | 1,095,423 | +0.19(+1.18%) |
Mar 13, 2009 | 16.80 | 16.80 | 16.16 | 16.35 | 0 | -0.09(-0.56%) |
Mar 12, 2009 | 16.07 | 16.54 | 15.86 | 16.44 | 1,464,189 | +0.48(+2.99%) |
Mar 11, 2009 | 16.19 | 16.32 | 15.69 | 15.97 | 1,884,666 | -0.09(-0.54%) |
Mar 10, 2009 | 15.58 | 16.22 | 15.58 | 16.05 | 2,685,272 | +0.78(+5.13%) |
Mar 09, 2009 | 14.84 | 15.75 | 14.84 | 15.27 | 1,417,552 | +0.04(+0.26%) |
Mar 06, 2009 | 15.29 | 15.67 | 14.74 | 15.23 | 0 | +0.17(+1.10%) |
Mar 05, 2009 | 15.36 | 15.65 | 15.01 | 15.06 | 1,115,688 | -0.76(-4.78%) |
Mar 04, 2009 | 15.54 | 16.13 | 15.54 | 15.82 | 1,752,804 | +0.72(+4.75%) |
Mar 02, 2009 | 15.81 | 15.97 | 15.05 | 15.10 | 3,111,962 | -1.16(-7.14%) |
Feb 27, 2009 | 16.34 | 16.79 | 16.10 | 16.26 | 0 | -0.38(-2.27%) |
Feb 26, 2009 | 16.82 | 17.25 | 16.64 | 16.64 | 1,147,156 | +0.01(+0.08%) |
Feb 25, 2009 | 16.71 | 17.03 | 16.30 | 16.63 | 1,296,312 | -0.13(-0.75%) |
Feb 24, 2009 | 16.11 | 16.83 | 16.09 | 16.76 | 1,197,955 | +0.74(+4.60%) |
Feb 23, 2009 | 17.02 | 18.06 | 15.98 | 16.02 | 1,266,407 | -0.80(-4.77%) |
Feb 20, 2009 | 16.87 | 17.11 | 16.41 | 16.82 | 1,506,183 | -0.38(-2.20%) |
Feb 19, 2009 | 17.38 | 17.51 | 17.12 | 17.20 | 915,181 | +0.06(+0.35%) |
Feb 18, 2009 | 17.33 | 17.45 | 16.97 | 17.14 | 1,386,346 | -0.11(-0.65%) |
Feb 17, 2009 | 17.91 | 17.96 | 17.22 | 17.25 | 1,598,630 | -1.17(-6.37%) |
Feb 13, 2009 | 18.27 | 18.72 | 18.27 | 18.43 | 1,001,014 | +0.02(+0.08%) |
Feb 12, 2009 | 18.04 | 18.42 | 17.82 | 18.41 | 1,140,048 | +0.00(+0.03%) |
Feb 11, 2009 | 18.75 | 18.89 | 18.05 | 18.41 | 1,122,450 | -0.23(-1.21%) |
Feb 10, 2009 | 19.54 | 19.74 | 18.45 | 18.63 | 1,405,573 | -0.85(-4.36%) |
Feb 09, 2009 | 19.47 | 19.85 | 19.31 | 19.48 | 1,935,691 | +0.09(+0.44%) |
Feb 06, 2009 | 18.94 | 19.50 | 18.82 | 19.40 | 751,018 | +0.37(+1.95%) |
Feb 05, 2009 | 18.51 | 19.14 | 18.32 | 19.03 | 1,514,613 | +0.44(+2.36%) |
Feb 04, 2009 | 18.63 | 18.89 | 18.45 | 18.59 | 1,540,847 | +0.13(+0.68%) |
Feb 03, 2009 | 18.19 | 18.55 | 18.10 | 18.46 | 1,004,793 | +0.29(+1.57%) |