Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 16.99 | 17.00 | 16.49 | 16.80 | 9,987,048 | +0.31(+1.86%) |
Apr 29, 2009 | 16.73 | 16.81 | 16.39 | 16.49 | 11,904,711 | -0.16(-0.97%) |
Apr 28, 2009 | 16.45 | 16.87 | 16.38 | 16.65 | 5,386,959 | +0.18(+1.12%) |
Apr 27, 2009 | 16.29 | 16.74 | 16.22 | 16.47 | 6,643,870 | +0.16(+0.96%) |
Apr 24, 2009 | 16.42 | 16.42 | 16.18 | 16.31 | 6,735,278 | +0.01(+0.03%) |
Apr 23, 2009 | 16.28 | 16.33 | 15.98 | 16.31 | 5,803,426 | +0.15(+0.93%) |
Apr 22, 2009 | 16.34 | 16.37 | 16.14 | 16.16 | 7,983,851 | -0.21(-1.29%) |
Apr 21, 2009 | 16.42 | 16.70 | 16.29 | 16.37 | 6,237,752 | -0.11(-0.64%) |
Apr 20, 2009 | 16.46 | 16.74 | 16.45 | 16.47 | 5,732,161 | -0.20(-1.20%) |
Apr 17, 2009 | 16.75 | 16.86 | 16.63 | 16.67 | 7,109,041 | -0.07(-0.40%) |
Apr 16, 2009 | 16.98 | 17.09 | 16.62 | 16.74 | 5,946,989 | -0.17(-1.02%) |
Apr 15, 2009 | 16.52 | 16.91 | 16.43 | 16.91 | 5,863,847 | +0.22(+1.33%) |
Apr 14, 2009 | 16.82 | 16.82 | 16.48 | 16.69 | 5,587,774 | -0.11(-0.63%) |
Apr 13, 2009 | 16.89 | 16.96 | 16.68 | 16.80 | 5,571,607 | -0.18(-1.05%) |
Apr 09, 2009 | 17.32 | 17.45 | 16.79 | 16.97 | 6,227,263 | -0.03(-0.20%) |
Apr 08, 2009 | 16.99 | 17.04 | 16.75 | 17.01 | 6,033,617 | +0.05(+0.30%) |
Apr 07, 2009 | 16.77 | 17.27 | 16.70 | 16.96 | 8,936,407 | +0.13(+0.79%) |
Apr 06, 2009 | 16.83 | 16.95 | 16.71 | 16.82 | 9,751,626 | -0.13(-0.76%) |
Apr 03, 2009 | 17.20 | 17.25 | 16.77 | 16.95 | 7,732,997 | -0.20(-1.14%) |
Apr 02, 2009 | 17.43 | 17.60 | 17.10 | 17.15 | 8,759,164 | +0.01(+0.07%) |
Apr 01, 2009 | 17.05 | 17.36 | 17.01 | 17.14 | 6,896,012 | -0.12(-0.71%) |
Mar 31, 2009 | 17.08 | 17.51 | 16.86 | 17.26 | 6,792,790 | +0.27(+1.57%) |
Mar 30, 2009 | 17.00 | 17.26 | 16.80 | 16.99 | 6,520,469 | -0.58(-3.30%) |
Mar 26, 2009 | 17.59 | 17.66 | 17.28 | 17.57 | 8,001,052 | +0.09(+0.51%) |
Mar 25, 2009 | 17.67 | 17.90 | 17.21 | 17.48 | 5,204,305 | +0.03(+0.16%) |
Mar 24, 2009 | 17.85 | 18.03 | 17.44 | 17.45 | 5,571,932 | -0.57(-3.18%) |
Mar 23, 2009 | 17.56 | 18.05 | 17.56 | 18.03 | 7,201,953 | +0.77(+4.45%) |
Mar 20, 2009 | 17.59 | 17.79 | 17.21 | 17.26 | 8,784,666 | -0.12(-0.67%) |
Mar 19, 2009 | 17.45 | 17.45 | 17.14 | 17.37 | 5,675,985 | +0.07(+0.42%) |
Mar 18, 2009 | 16.93 | 17.45 | 16.71 | 17.30 | 7,213,162 | +0.30(+1.74%) |
Mar 17, 2009 | 16.87 | 17.01 | 16.58 | 17.01 | 4,370,215 | +0.18(+1.09%) |
Mar 16, 2009 | 16.58 | 17.12 | 16.48 | 16.82 | 6,670,933 | +0.38(+2.30%) |
Mar 13, 2009 | 16.08 | 16.51 | 16.02 | 16.44 | 0 | +0.47(+2.96%) |
Mar 12, 2009 | 15.68 | 16.05 | 15.56 | 15.97 | 5,632,145 | +0.30(+1.88%) |
Mar 11, 2009 | 15.69 | 15.90 | 15.56 | 15.68 | 7,717,426 | +0.08(+0.50%) |
Mar 10, 2009 | 15.25 | 15.67 | 15.21 | 15.60 | 7,785,046 | +0.40(+2.64%) |
Mar 09, 2009 | 15.52 | 15.61 | 15.12 | 15.20 | 5,183,013 | -0.46(-2.95%) |
Mar 06, 2009 | 15.64 | 16.04 | 15.30 | 15.66 | 0 | +0.13(+0.82%) |
Mar 05, 2009 | 15.79 | 15.79 | 15.25 | 15.53 | 11,495,254 | -0.28(-1.80%) |
Mar 04, 2009 | 15.66 | 15.98 | 15.45 | 15.82 | 6,889,033 | -0.16(-0.98%) |
Mar 02, 2009 | 16.16 | 16.70 | 15.91 | 15.97 | 7,345,755 | -0.84(-4.97%) |
Feb 27, 2009 | 16.47 | 17.06 | 16.29 | 16.81 | 0 | +0.06(+0.33%) |
Feb 26, 2009 | 17.29 | 17.31 | 16.74 | 16.75 | 4,709,791 | -0.38(-2.24%) |
Feb 25, 2009 | 16.65 | 17.49 | 16.65 | 17.14 | 6,032,301 | -0.49(-2.78%) |
Feb 24, 2009 | 16.67 | 17.71 | 16.67 | 17.63 | 6,490,928 | +0.47(+2.73%) |
Feb 23, 2009 | 17.70 | 17.88 | 17.10 | 17.16 | 6,420,859 | -0.49(-2.78%) |
Feb 20, 2009 | 18.00 | 18.13 | 17.40 | 17.65 | 8,035,397 | -0.47(-2.61%) |
Feb 19, 2009 | 18.42 | 18.47 | 18.01 | 18.12 | 7,281,637 | -0.02(-0.09%) |
Feb 18, 2009 | 18.89 | 18.92 | 18.09 | 18.14 | 15,255,698 | -0.58(-3.12%) |
Feb 17, 2009 | 19.06 | 19.06 | 18.34 | 18.72 | 12,245,175 | -0.51(-2.66%) |
Feb 13, 2009 | 19.41 | 19.57 | 19.22 | 19.23 | 6,017,556 | -0.22(-1.12%) |
Feb 12, 2009 | 19.53 | 19.53 | 19.02 | 19.45 | 8,336,341 | -0.11(-0.54%) |
Feb 11, 2009 | 19.84 | 19.95 | 19.36 | 19.56 | 5,847,632 | -0.21(-1.07%) |
Feb 10, 2009 | 19.99 | 20.23 | 19.62 | 19.77 | 9,390,597 | -0.38(-1.91%) |
Feb 09, 2009 | 20.62 | 20.70 | 19.95 | 20.15 | 4,954,013 | -0.41(-2.00%) |
Feb 06, 2009 | 20.42 | 20.69 | 20.20 | 20.57 | 8,382,578 | +0.08(+0.41%) |
Feb 05, 2009 | 20.34 | 20.59 | 20.03 | 20.48 | 7,569,115 | +0.12(+0.60%) |
Feb 04, 2009 | 20.47 | 20.57 | 20.08 | 20.36 | 5,695,227 | -0.01(-0.03%) |
Feb 03, 2009 | 20.25 | 20.54 | 19.95 | 20.36 | 5,390,267 | +0.17(+0.85%) |