Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 16.16 | 16.44 | 16.00 | 16.09 | 2,430,818 | -0.18(-1.08%) |
Apr 29, 2009 | 16.38 | 16.45 | 16.21 | 16.27 | 2,256,839 | +0.11(+0.68%) |
Apr 28, 2009 | 16.07 | 16.38 | 16.07 | 16.16 | 1,631,388 | +0.09(+0.54%) |
Apr 27, 2009 | 15.47 | 16.23 | 15.47 | 16.07 | 2,859,386 | +0.45(+2.86%) |
Apr 24, 2009 | 15.55 | 15.73 | 15.43 | 15.63 | 1,481,631 | +0.14(+0.91%) |
Apr 23, 2009 | 15.69 | 15.78 | 15.36 | 15.49 | 2,486,349 | -0.30(-1.91%) |
Apr 22, 2009 | 15.67 | 16.03 | 15.49 | 15.79 | 3,134,567 | +0.04(+0.27%) |
Apr 21, 2009 | 16.05 | 16.29 | 15.69 | 15.75 | 2,769,570 | -0.29(-1.79%) |
Apr 20, 2009 | 16.16 | 16.47 | 15.98 | 16.03 | 1,877,281 | -0.31(-1.87%) |
Apr 17, 2009 | 16.42 | 16.50 | 16.22 | 16.34 | 2,074,381 | -0.11(-0.69%) |
Apr 16, 2009 | 16.21 | 16.50 | 15.95 | 16.45 | 2,182,226 | +0.32(+1.99%) |
Apr 15, 2009 | 16.12 | 16.21 | 15.88 | 16.13 | 1,783,763 | +0.18(+1.16%) |
Apr 14, 2009 | 15.96 | 16.09 | 15.84 | 15.95 | 1,463,804 | -0.08(-0.49%) |
Apr 13, 2009 | 15.75 | 16.07 | 15.69 | 16.02 | 1,827,648 | +0.14(+0.86%) |
Apr 09, 2009 | 15.73 | 16.01 | 15.68 | 15.89 | 1,860,464 | +0.38(+2.43%) |
Apr 08, 2009 | 15.67 | 15.77 | 15.41 | 15.51 | 2,457,713 | +0.02(+0.10%) |
Apr 07, 2009 | 15.59 | 15.70 | 15.44 | 15.49 | 2,579,615 | -0.30(-1.91%) |
Apr 06, 2009 | 15.78 | 15.95 | 15.61 | 15.80 | 1,337,240 | -0.06(-0.40%) |
Apr 03, 2009 | 16.15 | 16.17 | 15.71 | 15.86 | 2,064,722 | -0.27(-1.70%) |
Apr 02, 2009 | 15.80 | 16.37 | 15.78 | 16.13 | 2,713,143 | +0.51(+3.24%) |
Apr 01, 2009 | 15.56 | 15.64 | 15.20 | 15.63 | 2,111,445 | -0.05(-0.35%) |
Mar 31, 2009 | 15.71 | 15.91 | 15.52 | 15.68 | 1,945,099 | +0.19(+1.24%) |
Mar 30, 2009 | 15.53 | 15.66 | 15.35 | 15.49 | 1,518,703 | -0.38(-2.40%) |
Mar 26, 2009 | 15.47 | 15.88 | 15.29 | 15.87 | 4,066,852 | +0.37(+2.38%) |
Mar 25, 2009 | 15.18 | 15.80 | 15.12 | 15.50 | 4,222,782 | +0.44(+2.94%) |
Mar 24, 2009 | 15.15 | 15.31 | 15.04 | 15.06 | 2,178,467 | -0.30(-1.94%) |
Mar 23, 2009 | 14.97 | 15.36 | 14.80 | 15.36 | 2,921,892 | +0.74(+5.07%) |
Mar 20, 2009 | 14.73 | 14.95 | 14.54 | 14.62 | 2,384,188 | -0.04(-0.27%) |
Mar 19, 2009 | 15.11 | 15.12 | 14.51 | 14.65 | 2,563,591 | -0.36(-2.40%) |
Mar 18, 2009 | 14.89 | 15.35 | 14.78 | 15.02 | 2,831,905 | +0.10(+0.66%) |
Mar 17, 2009 | 14.62 | 15.21 | 14.51 | 14.92 | 2,654,654 | +0.41(+2.84%) |
Mar 16, 2009 | 14.83 | 14.92 | 14.51 | 14.51 | 2,815,008 | -0.24(-1.60%) |
Mar 13, 2009 | 14.60 | 14.78 | 14.44 | 14.74 | 2,366,244 | +0.15(+0.99%) |
Mar 12, 2009 | 13.84 | 14.62 | 13.84 | 14.60 | 3,065,900 | +0.77(+5.56%) |
Mar 11, 2009 | 13.92 | 14.13 | 13.64 | 13.83 | 3,151,468 | -0.11(-0.76%) |
Mar 10, 2009 | 13.67 | 13.93 | 13.47 | 13.93 | 3,142,747 | +0.43(+3.19%) |
Mar 09, 2009 | 13.32 | 13.63 | 13.32 | 13.50 | 2,735,624 | +0.07(+0.55%) |
Mar 06, 2009 | 13.45 | 13.56 | 13.16 | 13.43 | 2,961,128 | +0.00(+0.00%) |
Mar 05, 2009 | 13.72 | 13.88 | 13.33 | 13.43 | 2,729,066 | -0.46(-3.30%) |
Mar 04, 2009 | 13.81 | 14.08 | 13.62 | 13.89 | 3,862,528 | +0.13(+0.97%) |
Mar 02, 2009 | 14.16 | 14.33 | 13.75 | 13.75 | 3,779,339 | -0.63(-4.39%) |
Feb 27, 2009 | 14.19 | 14.74 | 14.12 | 14.38 | 4,446,126 | +0.16(+1.10%) |
Feb 26, 2009 | 14.69 | 14.69 | 14.18 | 14.23 | 3,859,590 | -0.36(-2.50%) |
Feb 25, 2009 | 14.94 | 15.12 | 14.43 | 14.59 | 3,293,452 | -0.53(-3.53%) |
Feb 24, 2009 | 14.14 | 15.19 | 14.14 | 15.13 | 5,434,935 | +1.00(+7.05%) |
Feb 23, 2009 | 14.48 | 14.53 | 14.12 | 14.13 | 2,862,757 | -0.28(-1.96%) |
Feb 20, 2009 | 14.96 | 14.96 | 14.31 | 14.41 | 3,680,162 | -0.58(-3.90%) |
Feb 19, 2009 | 14.78 | 15.11 | 14.66 | 15.00 | 4,241,208 | +0.54(+3.74%) |
Feb 18, 2009 | 14.46 | 14.67 | 14.29 | 14.45 | 2,091,742 | -0.05(-0.32%) |
Feb 17, 2009 | 14.56 | 14.67 | 14.29 | 14.50 | 2,296,915 | -0.37(-2.48%) |
Feb 13, 2009 | 14.95 | 15.12 | 14.75 | 14.87 | 1,372,297 | -0.11(-0.71%) |
Feb 12, 2009 | 14.61 | 14.99 | 14.50 | 14.98 | 2,503,465 | +0.16(+1.06%) |
Feb 11, 2009 | 14.90 | 15.10 | 14.74 | 14.82 | 2,092,555 | +0.02(+0.16%) |
Feb 10, 2009 | 15.43 | 15.43 | 14.79 | 14.80 | 2,899,457 | -0.63(-4.07%) |
Feb 09, 2009 | 15.29 | 15.45 | 15.16 | 15.42 | 1,631,074 | +0.05(+0.31%) |
Feb 06, 2009 | 14.95 | 15.43 | 14.69 | 15.38 | 2,763,802 | +0.47(+3.18%) |
Feb 05, 2009 | 14.51 | 15.00 | 14.15 | 14.90 | 3,778,901 | +0.06(+0.42%) |
Feb 04, 2009 | 15.00 | 15.24 | 14.74 | 14.84 | 1,918,048 | -0.15(-1.02%) |
Feb 03, 2009 | 14.85 | 15.04 | 14.56 | 14.99 | 2,056,093 | +0.14(+0.95%) |