Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 19.75 | 19.89 | 18.85 | 18.99 | 1,654,519 | -0.28(-1.45%) |
Apr 29, 2009 | 18.75 | 19.61 | 18.70 | 19.27 | 3,050,715 | +1.04(+5.70%) |
Apr 28, 2009 | 18.38 | 18.52 | 18.00 | 18.23 | 1,270,797 | -0.13(-0.71%) |
Apr 27, 2009 | 17.80 | 18.88 | 17.78 | 18.36 | 2,455,598 | +0.14(+0.77%) |
Apr 24, 2009 | 17.99 | 18.32 | 17.64 | 18.22 | 1,803,981 | +0.40(+2.24%) |
Apr 23, 2009 | 18.55 | 18.57 | 17.63 | 17.82 | 2,237,513 | -0.67(-3.62%) |
Apr 22, 2009 | 18.15 | 18.85 | 18.01 | 18.49 | 2,643,994 | +0.19(+1.04%) |
Apr 21, 2009 | 17.50 | 18.30 | 17.40 | 18.30 | 1,496,447 | +0.63(+3.57%) |
Apr 20, 2009 | 18.31 | 18.32 | 17.56 | 17.67 | 1,703,833 | -0.58(-3.18%) |
Apr 17, 2009 | 17.74 | 18.37 | 17.57 | 18.25 | 2,561,395 | +0.47(+2.64%) |
Apr 16, 2009 | 17.17 | 17.96 | 16.97 | 17.78 | 1,167,496 | +0.84(+4.96%) |
Apr 15, 2009 | 16.92 | 17.44 | 16.76 | 16.94 | 1,447,692 | -0.02(-0.12%) |
Apr 14, 2009 | 17.60 | 17.71 | 16.96 | 16.96 | 1,906,751 | -0.70(-3.96%) |
Apr 13, 2009 | 17.88 | 17.95 | 17.48 | 17.66 | 1,640,105 | -0.29(-1.62%) |
Apr 09, 2009 | 17.94 | 18.03 | 17.76 | 17.95 | 2,401,154 | +0.76(+4.42%) |
Apr 08, 2009 | 16.83 | 17.40 | 16.65 | 17.19 | 1,702,167 | +0.43(+2.57%) |
Apr 07, 2009 | 17.07 | 17.17 | 16.62 | 16.76 | 2,878,587 | -1.08(-6.05%) |
Apr 06, 2009 | 17.65 | 17.87 | 17.41 | 17.84 | 1,565,464 | -0.19(-1.05%) |
Apr 03, 2009 | 17.96 | 18.06 | 17.44 | 18.03 | 2,825,758 | +0.22(+1.24%) |
Apr 02, 2009 | 17.40 | 18.06 | 17.37 | 17.81 | 2,516,281 | +0.75(+4.40%) |
Apr 01, 2009 | 16.05 | 17.15 | 16.00 | 17.06 | 3,042,000 | +1.04(+6.49%) |
Mar 31, 2009 | 16.04 | 16.37 | 15.84 | 16.02 | 1,545,289 | +0.03(+0.19%) |
Mar 30, 2009 | 15.90 | 16.03 | 15.33 | 15.99 | 1,679,030 | -0.53(-3.21%) |
Mar 26, 2009 | 16.34 | 16.66 | 16.19 | 16.52 | 1,680,110 | +0.28(+1.72%) |
Mar 25, 2009 | 16.13 | 16.25 | 15.72 | 16.24 | 1,924,347 | +0.04(+0.25%) |
Mar 24, 2009 | 16.34 | 16.62 | 16.08 | 16.20 | 1,356,505 | -0.40(-2.41%) |
Mar 23, 2009 | 16.20 | 16.71 | 15.87 | 16.60 | 2,787,134 | +0.73(+4.60%) |
Mar 20, 2009 | 16.42 | 16.57 | 15.82 | 15.87 | 1,264,573 | -0.40(-2.46%) |
Mar 19, 2009 | 17.12 | 17.12 | 16.17 | 16.27 | 1,983,899 | -0.89(-5.19%) |
Mar 18, 2009 | 17.01 | 17.29 | 16.65 | 17.16 | 1,584,147 | +0.39(+2.33%) |
Mar 17, 2009 | 16.63 | 16.80 | 16.37 | 16.77 | 1,238,752 | +0.11(+0.66%) |
Mar 16, 2009 | 17.07 | 17.12 | 16.60 | 16.66 | 1,122,831 | -0.26(-1.54%) |
Mar 13, 2009 | 16.63 | 16.99 | 16.30 | 16.92 | 2,378,675 | +0.37(+2.24%) |
Mar 12, 2009 | 15.48 | 16.77 | 15.29 | 16.55 | 2,769,783 | +1.10(+7.12%) |
Mar 11, 2009 | 15.43 | 15.70 | 15.19 | 15.45 | 1,412,162 | +0.11(+0.72%) |
Mar 10, 2009 | 14.81 | 15.37 | 14.76 | 15.34 | 1,836,179 | +0.85(+5.87%) |
Mar 09, 2009 | 15.04 | 15.29 | 14.41 | 14.49 | 2,003,460 | -0.63(-4.17%) |
Mar 06, 2009 | 15.35 | 15.50 | 14.67 | 15.12 | 4,023,836 | -0.09(-0.59%) |
Mar 05, 2009 | 15.26 | 15.65 | 15.07 | 15.21 | 2,427,541 | -0.24(-1.55%) |
Mar 04, 2009 | 15.84 | 15.92 | 15.21 | 15.45 | 2,412,821 | +0.19(+1.25%) |
Mar 02, 2009 | 15.31 | 15.80 | 15.12 | 15.26 | 2,525,620 | -0.25(-1.61%) |
Feb 27, 2009 | 14.70 | 15.59 | 14.70 | 15.51 | 3,173,509 | +0.75(+5.08%) |
Feb 26, 2009 | 15.22 | 15.50 | 14.75 | 14.76 | 2,328,739 | -0.17(-1.14%) |
Feb 25, 2009 | 14.73 | 15.32 | 14.35 | 14.93 | 6,257,557 | +1.67(+12.59%) |
Feb 24, 2009 | 12.56 | 13.46 | 12.56 | 13.26 | 3,168,369 | +0.55(+4.33%) |
Feb 23, 2009 | 12.69 | 13.07 | 12.65 | 12.71 | 1,931,829 | +0.03(+0.24%) |
Feb 20, 2009 | 12.98 | 13.01 | 12.46 | 12.68 | 1,331,448 | -0.44(-3.35%) |
Feb 19, 2009 | 13.28 | 13.39 | 13.06 | 13.12 | 1,792,217 | +0.05(+0.38%) |
Feb 18, 2009 | 13.56 | 13.70 | 13.03 | 13.07 | 1,144,627 | -0.42(-3.11%) |
Feb 17, 2009 | 13.55 | 13.87 | 13.21 | 13.49 | 1,547,543 | -0.49(-3.51%) |
Feb 13, 2009 | 14.01 | 14.14 | 13.93 | 13.98 | 986,007 | +0.04(+0.29%) |
Feb 12, 2009 | 13.67 | 14.15 | 13.56 | 13.94 | 1,757,920 | +0.14(+1.01%) |
Feb 11, 2009 | 13.70 | 14.04 | 13.64 | 13.80 | 1,201,577 | +0.14(+1.02%) |
Feb 10, 2009 | 13.87 | 14.05 | 13.53 | 13.66 | 1,330,843 | -0.39(-2.78%) |
Feb 09, 2009 | 13.84 | 14.13 | 13.70 | 14.05 | 1,741,344 | +0.11(+0.79%) |
Feb 06, 2009 | 13.58 | 14.11 | 13.48 | 13.94 | 1,765,207 | +0.41(+3.03%) |
Feb 05, 2009 | 13.58 | 13.74 | 13.28 | 13.53 | 2,837,203 | -0.22(-1.60%) |
Feb 04, 2009 | 14.70 | 14.89 | 13.69 | 13.75 | 3,298,629 | -0.89(-6.08%) |
Feb 03, 2009 | 14.59 | 14.75 | 14.16 | 14.64 | 1,106,310 | +0.09(+0.62%) |
Feb 02, 2009 | 14.23 | 14.71 | 13.96 | 14.55 | 1,091,877 | +0.05(+0.34%) |
Jan 30, 2009 | 14.86 | 15.05 | 14.18 | 14.50 | 1,503,289 | +0.10(+0.69%) |
Jan 29, 2009 | 14.86 | 14.89 | 14.33 | 14.40 | 913,843 | -0.56(-3.74%) |
Jan 28, 2009 | 14.78 | 15.12 | 14.78 | 14.96 | 1,561,869 | +0.09(+0.61%) |
Jan 27, 2009 | 14.75 | 14.99 | 14.44 | 14.87 | 926,479 | +0.30(+2.06%) |
Jan 26, 2009 | 14.86 | 14.91 | 14.28 | 14.57 | 2,087,456 | -0.13(-0.88%) |
Jan 23, 2009 | 14.36 | 14.88 | 14.36 | 14.70 | 1,617,180 | +0.09(+0.62%) |
Jan 22, 2009 | 14.26 | 14.93 | 14.20 | 14.61 | 1,798,538 | +0.22(+1.53%) |
Jan 21, 2009 | 14.00 | 14.59 | 14.00 | 14.39 | 1,888,590 | +0.72(+5.27%) |
Jan 20, 2009 | 14.70 | 14.70 | 13.64 | 13.67 | 1,792,554 | -1.09(-7.38%) |
Jan 16, 2009 | 15.00 | 15.39 | 14.21 | 14.76 | 2,152,797 | +0.04(+0.27%) |
Jan 15, 2009 | 14.54 | 15.05 | 14.04 | 14.72 | 1,645,280 | -0.03(-0.20%) |
Jan 14, 2009 | 14.77 | 15.00 | 14.35 | 14.75 | 1,734,612 | -0.25(-1.67%) |
Jan 13, 2009 | 14.71 | 15.25 | 14.71 | 15.00 | 2,219,304 | +0.41(+2.81%) |
Jan 12, 2009 | 14.67 | 14.90 | 14.46 | 14.59 | 1,648,890 | -0.17(-1.15%) |
Jan 09, 2009 | 14.95 | 15.19 | 14.51 | 14.76 | 1,412,175 | -0.32(-2.12%) |
Jan 08, 2009 | 14.27 | 15.11 | 14.02 | 15.08 | 1,924,008 | +0.52(+3.57%) |
Jan 07, 2009 | 14.42 | 14.97 | 14.30 | 14.56 | 1,221,400 | -0.43(-2.87%) |
Jan 06, 2009 | 14.89 | 15.11 | 14.58 | 14.99 | 1,776,403 | +0.19(+1.28%) |
Jan 05, 2009 | 14.54 | 15.10 | 14.36 | 14.80 | 2,036,371 | +0.15(+1.02%) |
Jan 02, 2009 | 14.13 | 14.78 | 14.07 | 14.65 | 1,428,940 | +0.49(+3.46%) |
Dec 31, 2008 | 13.75 | 14.23 | 13.61 | 14.16 | 1,667,468 | +0.33(+2.39%) |
Dec 30, 2008 | 13.51 | 13.85 | 13.51 | 13.83 | 1,102,695 | +0.27(+1.99%) |
Dec 29, 2008 | 13.81 | 13.90 | 13.30 | 13.56 | 966,712 | -0.13(-0.95%) |
Dec 26, 2008 | 13.85 | 13.85 | 13.47 | 13.69 | 571,331 | +0.00(+0.00%) |
Dec 24, 2008 | 13.69 | 13.85 | 13.58 | 13.69 | 293,586 | +0.07(+0.51%) |
Dec 23, 2008 | 13.37 | 13.91 | 13.28 | 13.62 | 811,209 | -0.04(-0.29%) |
Dec 22, 2008 | 14.14 | 14.46 | 13.37 | 13.66 | 1,354,132 | -0.40(-2.84%) |
Dec 19, 2008 | 14.09 | 14.53 | 13.12 | 14.06 | 7,036,431 | +0.16(+1.15%) |
Dec 18, 2008 | 13.75 | 14.05 | 13.38 | 13.90 | 4,635,538 | +0.44(+3.27%) |
Dec 17, 2008 | 13.04 | 13.57 | 12.81 | 13.46 | 5,230,972 | +0.32(+2.44%) |
Dec 16, 2008 | 13.08 | 13.45 | 12.79 | 13.14 | 3,043,015 | +0.19(+1.47%) |
Dec 15, 2008 | 13.28 | 13.46 | 12.69 | 12.95 | 1,901,451 | -0.12(-0.92%) |
Dec 12, 2008 | 12.75 | 13.53 | 12.75 | 13.07 | 2,692,560 | +0.11(+0.85%) |
Dec 11, 2008 | 13.57 | 13.77 | 12.88 | 12.96 | 3,742,007 | -0.79(-5.75%) |
Dec 10, 2008 | 13.99 | 14.60 | 13.46 | 13.75 | 4,239,053 | -0.27(-1.93%) |
Dec 09, 2008 | 15.25 | 15.25 | 13.58 | 14.02 | 4,549,231 | -0.94(-6.28%) |
Dec 08, 2008 | 14.25 | 15.15 | 14.12 | 14.96 | 3,254,638 | +1.17(+8.48%) |
Dec 05, 2008 | 12.90 | 13.81 | 12.45 | 13.79 | 2,389,362 | +0.97(+7.57%) |
Dec 04, 2008 | 13.51 | 13.97 | 12.44 | 12.82 | 2,386,388 | -1.04(-7.50%) |
Dec 03, 2008 | 13.32 | 14.00 | 13.20 | 13.86 | 1,677,247 | +0.16(+1.17%) |
Dec 02, 2008 | 13.18 | 14.02 | 13.02 | 13.70 | 1,888,065 | +0.46(+3.47%) |
Dec 01, 2008 | 14.28 | 14.47 | 13.24 | 13.24 | 1,504,609 | -1.76(-11.73%) |
Nov 28, 2008 | 13.96 | 15.29 | 13.71 | 15.00 | 818,859 | +0.85(+6.01%) |
Nov 26, 2008 | 13.06 | 14.30 | 13.02 | 14.15 | 1,124,454 | +0.89(+6.71%) |
Nov 25, 2008 | 13.89 | 13.89 | 12.67 | 13.26 | 2,197,559 | -0.37(-2.71%) |
Nov 24, 2008 | 13.72 | 13.72 | 12.56 | 13.63 | 2,012,312 | +0.78(+6.07%) |
Nov 21, 2008 | 12.13 | 12.87 | 11.30 | 12.85 | 3,425,987 | +0.94(+7.89%) |
Nov 20, 2008 | 12.05 | 12.86 | 11.65 | 11.91 | 3,483,076 | -0.44(-3.56%) |
Nov 19, 2008 | 12.76 | 13.25 | 12.28 | 12.35 | 2,580,773 | -0.14(-1.12%) |
Nov 18, 2008 | 13.49 | 13.63 | 12.02 | 12.49 | 2,595,133 | -0.92(-6.86%) |
Nov 17, 2008 | 14.39 | 14.39 | 13.36 | 13.41 | 2,755,146 | -0.51(-3.66%) |
Nov 14, 2008 | 13.45 | 14.54 | 13.17 | 13.92 | 2,481,790 | +0.38(+2.81%) |
Nov 13, 2008 | 12.32 | 13.54 | 11.81 | 13.54 | 3,103,986 | +1.52(+12.65%) |
Nov 12, 2008 | 13.28 | 13.53 | 11.65 | 12.02 | 5,171,237 | -1.59(-11.68%) |
Nov 11, 2008 | 13.88 | 13.92 | 12.61 | 13.61 | 1,736,592 | -0.46(-3.27%) |
Nov 10, 2008 | 14.67 | 15.00 | 13.88 | 14.07 | 1,791,329 | -0.02(-0.14%) |
Nov 07, 2008 | 12.52 | 14.70 | 12.52 | 14.09 | 5,204,069 | +2.00(+16.54%) |
Nov 06, 2008 | 13.72 | 13.72 | 12.09 | 12.09 | 1,637,730 | -1.64(-11.94%) |
Nov 05, 2008 | 13.93 | 14.24 | 13.54 | 13.73 | 2,341,957 | -0.32(-2.28%) |
Nov 04, 2008 | 13.84 | 14.63 | 13.33 | 14.05 | 3,156,409 | +0.54(+4.00%) |
Nov 03, 2008 | 13.51 | 13.87 | 13.10 | 13.51 | 2,069,826 | -0.13(-0.95%) |
Oct 31, 2008 | 13.00 | 14.36 | 13.00 | 13.64 | 3,130,666 | +0.51(+3.88%) |
Oct 30, 2008 | 12.70 | 13.13 | 12.32 | 13.13 | 1,689,906 | +0.78(+6.32%) |
Oct 29, 2008 | 11.00 | 12.73 | 10.65 | 12.35 | 3,415,451 | +1.09(+9.68%) |
Oct 28, 2008 | 10.42 | 11.26 | 10.19 | 11.26 | 1,230,704 | +0.85(+8.17%) |
Oct 27, 2008 | 10.54 | 10.76 | 10.33 | 10.41 | 2,326,840 | +0.14(+1.36%) |
Oct 24, 2008 | 11.21 | 11.48 | 10.02 | 10.27 | 2,394,550 | -1.76(-14.63%) |
Oct 23, 2008 | 12.61 | 12.84 | 11.36 | 12.03 | 1,599,686 | -0.58(-4.60%) |
Oct 22, 2008 | 13.26 | 13.33 | 12.29 | 12.61 | 1,480,667 | -0.69(-5.19%) |
Oct 21, 2008 | 13.42 | 13.79 | 12.88 | 13.30 | 1,358,199 | -0.31(-2.28%) |
Oct 20, 2008 | 12.91 | 13.61 | 12.61 | 13.61 | 1,088,067 | +0.74(+5.75%) |
Oct 17, 2008 | 12.02 | 13.21 | 11.00 | 12.87 | 1,488,905 | +0.36(+2.88%) |
Oct 16, 2008 | 12.10 | 13.82 | 10.23 | 12.51 | 2,209,565 | +0.22(+1.79%) |
Oct 15, 2008 | 13.14 | 14.23 | 12.25 | 12.29 | 1,515,664 | -1.41(-10.29%) |
Oct 14, 2008 | 12.78 | 13.83 | 12.78 | 13.70 | 3,288,664 | +0.65(+4.98%) |
Oct 13, 2008 | 11.55 | 13.10 | 11.01 | 13.05 | 1,754,370 | +1.93(+17.36%) |
Oct 10, 2008 | 11.09 | 12.43 | 10.61 | 11.12 | 2,964,955 | -0.41(-3.56%) |
Oct 09, 2008 | 11.10 | 12.48 | 10.79 | 11.53 | 3,242,786 | -0.16(-1.37%) |
Oct 08, 2008 | 11.60 | 12.08 | 11.11 | 11.69 | 3,489,264 | -0.36(-2.99%) |
Oct 07, 2008 | 13.00 | 13.39 | 11.81 | 12.05 | 2,580,579 | -0.67(-5.27%) |
Oct 06, 2008 | 12.61 | 12.88 | 11.64 | 12.72 | 2,298,705 | -0.36(-2.75%) |
Oct 03, 2008 | 14.16 | 14.16 | 12.84 | 13.08 | 2,696,763 | -0.92(-6.57%) |
Oct 02, 2008 | 14.25 | 14.52 | 13.82 | 14.00 | 1,872,727 | -0.53(-3.65%) |
Oct 01, 2008 | 14.14 | 14.69 | 13.69 | 14.53 | 1,656,176 | +0.28(+1.96%) |
Sep 30, 2008 | 14.70 | 14.92 | 13.96 | 14.25 | 3,301,301 | -0.34(-2.33%) |
Sep 29, 2008 | 15.74 | 15.86 | 13.59 | 14.59 | 2,661,085 | -1.61(-9.94%) |
Sep 26, 2008 | 15.70 | 16.37 | 15.67 | 16.20 | 1,575,047 | -0.05(-0.31%) |
Sep 25, 2008 | 16.57 | 16.75 | 15.52 | 16.25 | 2,086,320 | -0.35(-2.11%) |
Sep 24, 2008 | 17.07 | 17.24 | 16.26 | 16.60 | 838,597 | -0.14(-0.84%) |
Sep 23, 2008 | 17.33 | 17.33 | 16.26 | 16.74 | 2,173,008 | -0.02(-0.12%) |
Sep 22, 2008 | 16.50 | 17.10 | 15.86 | 16.76 | 2,528,718 | -0.53(-3.07%) |
Sep 19, 2008 | 16.27 | 22.75 | 15.82 | 17.29 | 2,809,237 | +3.48(+25.20%) |