Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 19.47 | 20.01 | 19.09 | 19.30 | 4,899,642 | +0.21(+1.08%) |
Apr 29, 2009 | 18.50 | 19.50 | 18.48 | 19.09 | 6,788,932 | +0.70(+3.80%) |
Apr 28, 2009 | 17.66 | 18.53 | 17.41 | 18.39 | 6,722,931 | +0.51(+2.83%) |
Apr 27, 2009 | 17.63 | 18.23 | 17.41 | 17.88 | 5,602,564 | -0.20(-1.10%) |
Apr 24, 2009 | 17.21 | 18.38 | 17.05 | 18.08 | 5,486,520 | +1.08(+6.33%) |
Apr 23, 2009 | 17.10 | 17.61 | 16.34 | 17.01 | 4,380,142 | -0.14(-0.79%) |
Apr 22, 2009 | 16.54 | 18.10 | 16.25 | 17.14 | 6,160,371 | +0.48(+2.91%) |
Apr 21, 2009 | 16.24 | 16.89 | 16.04 | 16.66 | 4,071,053 | +0.23(+1.39%) |
Apr 20, 2009 | 16.83 | 16.83 | 16.24 | 16.43 | 4,321,913 | -0.58(-3.44%) |
Apr 17, 2009 | 16.52 | 17.11 | 16.25 | 17.01 | 3,932,232 | +0.33(+1.97%) |
Apr 16, 2009 | 16.27 | 16.89 | 15.91 | 16.69 | 4,769,045 | +0.33(+2.01%) |
Apr 15, 2009 | 16.07 | 16.48 | 15.83 | 16.36 | 3,812,194 | +0.16(+1.01%) |
Apr 14, 2009 | 16.60 | 16.88 | 16.05 | 16.19 | 5,591,438 | -0.93(-5.45%) |
Apr 13, 2009 | 17.43 | 17.47 | 16.79 | 17.13 | 4,588,730 | -0.53(-2.99%) |
Apr 09, 2009 | 16.60 | 17.78 | 16.24 | 17.66 | 15,243,898 | -0.64(-3.51%) |
Apr 08, 2009 | 17.63 | 18.58 | 17.63 | 18.30 | 6,600,943 | +0.73(+4.18%) |
Apr 07, 2009 | 18.10 | 18.23 | 17.48 | 17.56 | 3,938,369 | -0.98(-5.31%) |
Apr 06, 2009 | 18.74 | 19.04 | 18.37 | 18.55 | 5,450,978 | -0.66(-3.45%) |
Apr 03, 2009 | 18.67 | 19.34 | 18.67 | 19.21 | 4,108,994 | +0.43(+2.32%) |
Apr 02, 2009 | 17.78 | 19.49 | 17.78 | 18.78 | 6,289,264 | +1.47(+8.49%) |
Apr 01, 2009 | 16.40 | 17.44 | 16.23 | 17.31 | 4,503,632 | +0.34(+1.97%) |
Mar 31, 2009 | 17.37 | 17.37 | 16.32 | 16.97 | 5,096,680 | -0.19(-1.12%) |
Mar 30, 2009 | 16.96 | 17.43 | 16.82 | 17.16 | 3,014,062 | -1.21(-6.60%) |
Mar 26, 2009 | 16.69 | 18.51 | 16.69 | 18.38 | 8,032,700 | +1.76(+10.60%) |
Mar 25, 2009 | 17.01 | 17.91 | 15.97 | 16.61 | 8,432,637 | -0.34(-2.02%) |
Mar 24, 2009 | 16.34 | 17.33 | 16.34 | 16.96 | 4,880,530 | +0.34(+2.06%) |
Mar 23, 2009 | 16.12 | 16.62 | 16.08 | 16.61 | 4,789,644 | +0.83(+5.29%) |
Mar 20, 2009 | 16.65 | 16.65 | 15.44 | 15.78 | 4,727,411 | -0.73(-4.41%) |
Mar 19, 2009 | 16.67 | 17.66 | 16.24 | 16.51 | 5,783,546 | -0.13(-0.77%) |
Mar 18, 2009 | 15.52 | 16.91 | 15.45 | 16.64 | 7,452,687 | +1.03(+6.63%) |
Mar 17, 2009 | 15.10 | 15.60 | 14.95 | 15.60 | 3,776,471 | +0.43(+2.82%) |
Mar 16, 2009 | 15.54 | 15.74 | 15.10 | 15.17 | 4,338,293 | -0.11(-0.70%) |
Mar 13, 2009 | 14.69 | 15.37 | 14.50 | 15.28 | 0 | +0.65(+4.43%) |
Mar 12, 2009 | 14.08 | 14.65 | 13.73 | 14.63 | 4,020,174 | +0.71(+5.12%) |
Mar 11, 2009 | 13.61 | 14.30 | 13.44 | 13.92 | 6,520,184 | +0.56(+4.16%) |
Mar 10, 2009 | 12.36 | 13.45 | 12.31 | 13.36 | 5,533,960 | +1.16(+9.53%) |
Mar 09, 2009 | 12.36 | 12.84 | 12.10 | 12.20 | 4,684,350 | -0.27(-2.17%) |
Mar 06, 2009 | 13.12 | 13.25 | 12.09 | 12.47 | 0 | -0.53(-4.11%) |
Mar 05, 2009 | 13.60 | 13.76 | 12.10 | 13.01 | 15,929,573 | -1.92(-12.85%) |
Mar 04, 2009 | 14.92 | 15.22 | 14.52 | 14.92 | 4,633,229 | +0.09(+0.63%) |
Mar 02, 2009 | 15.22 | 15.81 | 14.75 | 14.83 | 5,323,724 | -0.85(-5.41%) |
Feb 27, 2009 | 15.25 | 16.11 | 14.96 | 15.68 | 0 | +0.04(+0.23%) |
Feb 26, 2009 | 16.33 | 16.56 | 15.54 | 15.64 | 3,955,988 | -0.51(-3.13%) |
Feb 25, 2009 | 16.12 | 16.75 | 15.63 | 16.15 | 5,523,675 | +0.10(+0.60%) |
Feb 24, 2009 | 15.38 | 16.22 | 15.38 | 16.05 | 5,903,759 | +0.81(+5.34%) |
Feb 23, 2009 | 16.17 | 16.22 | 15.16 | 15.24 | 4,907,276 | -0.76(-4.77%) |
Feb 20, 2009 | 15.74 | 16.45 | 15.63 | 16.01 | 0 | -0.05(-0.31%) |
Feb 19, 2009 | 16.18 | 16.55 | 15.81 | 16.05 | 5,969,659 | +0.22(+1.38%) |
Feb 18, 2009 | 16.22 | 16.51 | 15.56 | 15.84 | 7,690,856 | -0.35(-2.14%) |
Feb 17, 2009 | 15.79 | 16.61 | 15.65 | 16.18 | 7,553,713 | +0.06(+0.40%) |
Feb 13, 2009 | 15.66 | 16.62 | 15.44 | 16.12 | 16,044,595 | +1.47(+10.05%) |
Feb 12, 2009 | 14.09 | 14.77 | 13.51 | 14.65 | 7,949,357 | +0.52(+3.66%) |
Feb 11, 2009 | 14.16 | 14.60 | 13.93 | 14.13 | 4,010,349 | -0.23(-1.63%) |
Feb 10, 2009 | 14.71 | 15.48 | 14.14 | 14.36 | 7,247,500 | -0.47(-3.20%) |
Feb 09, 2009 | 14.82 | 15.06 | 14.38 | 14.84 | 3,091,009 | +0.01(+0.05%) |
Feb 06, 2009 | 13.90 | 15.18 | 13.87 | 14.83 | 6,020,577 | +0.69(+4.90%) |
Feb 05, 2009 | 13.55 | 14.61 | 13.13 | 14.14 | 8,448,851 | +1.29(+10.02%) |
Feb 04, 2009 | 13.21 | 13.30 | 12.73 | 12.85 | 3,865,306 | -0.28(-2.15%) |
Feb 03, 2009 | 13.14 | 13.27 | 12.64 | 13.13 | 4,537,657 | +0.05(+0.38%) |