Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 17.31 | 17.46 | 17.00 | 17.29 | 5,558,374 | +0.15(+0.88%) |
Apr 29, 2009 | 16.62 | 17.18 | 16.48 | 17.14 | 9,617,757 | +0.75(+4.56%) |
Apr 28, 2009 | 16.31 | 16.62 | 16.15 | 16.40 | 3,610,866 | -0.03(-0.18%) |
Apr 27, 2009 | 16.27 | 16.63 | 16.18 | 16.42 | 3,239,059 | +0.14(+0.89%) |
Apr 24, 2009 | 16.54 | 16.60 | 16.14 | 16.28 | 3,461,123 | -0.14(-0.85%) |
Apr 23, 2009 | 16.40 | 16.48 | 16.14 | 16.42 | 4,626,101 | -0.05(-0.28%) |
Apr 22, 2009 | 16.57 | 16.73 | 16.40 | 16.46 | 3,604,723 | -0.19(-1.15%) |
Apr 21, 2009 | 16.74 | 16.96 | 16.50 | 16.66 | 4,230,473 | -0.20(-1.17%) |
Apr 20, 2009 | 16.89 | 17.23 | 16.78 | 16.85 | 3,242,356 | -0.27(-1.56%) |
Apr 17, 2009 | 16.93 | 17.21 | 16.82 | 17.12 | 4,637,835 | +0.25(+1.51%) |
Apr 16, 2009 | 17.03 | 17.18 | 16.75 | 16.86 | 5,098,288 | -0.03(-0.21%) |
Apr 15, 2009 | 16.71 | 16.95 | 16.48 | 16.90 | 4,539,458 | +0.18(+1.07%) |
Apr 14, 2009 | 16.91 | 16.94 | 16.64 | 16.72 | 3,754,187 | -0.32(-1.87%) |
Apr 13, 2009 | 17.46 | 17.55 | 16.93 | 17.04 | 3,715,691 | -0.45(-2.58%) |
Apr 09, 2009 | 18.03 | 18.09 | 17.29 | 17.49 | 4,306,976 | -0.12(-0.69%) |
Apr 08, 2009 | 17.49 | 17.67 | 17.25 | 17.61 | 3,068,158 | +0.22(+1.27%) |
Apr 07, 2009 | 17.54 | 17.57 | 17.13 | 17.39 | 3,472,470 | -0.23(-1.32%) |
Apr 06, 2009 | 17.79 | 18.06 | 17.51 | 17.62 | 3,958,889 | -0.35(-1.97%) |
Apr 03, 2009 | 17.43 | 18.03 | 17.43 | 17.98 | 7,016,138 | +0.53(+3.06%) |
Apr 02, 2009 | 17.48 | 17.64 | 17.00 | 17.44 | 4,918,749 | +0.26(+1.52%) |
Apr 01, 2009 | 16.90 | 17.28 | 16.85 | 17.18 | 4,700,590 | +0.10(+0.61%) |
Mar 31, 2009 | 16.62 | 17.38 | 16.49 | 17.08 | 7,849,484 | +0.63(+3.80%) |
Mar 30, 2009 | 16.52 | 16.68 | 16.22 | 16.45 | 4,353,537 | -0.59(-3.44%) |
Mar 26, 2009 | 16.76 | 17.05 | 16.56 | 17.04 | 4,457,671 | +0.27(+1.62%) |
Mar 25, 2009 | 16.89 | 17.20 | 16.53 | 16.77 | 4,246,402 | -0.03(-0.21%) |
Mar 24, 2009 | 16.86 | 16.97 | 16.52 | 16.80 | 4,885,348 | -0.14(-0.85%) |
Mar 23, 2009 | 16.40 | 16.97 | 16.33 | 16.95 | 6,124,337 | +0.94(+5.86%) |
Mar 20, 2009 | 16.35 | 16.51 | 15.98 | 16.01 | 8,706,960 | -0.12(-0.72%) |
Mar 19, 2009 | 16.21 | 16.35 | 15.86 | 16.12 | 7,758,892 | +0.10(+0.65%) |
Mar 18, 2009 | 15.20 | 16.08 | 14.95 | 16.02 | 11,014,096 | +0.76(+4.98%) |
Mar 17, 2009 | 14.73 | 15.29 | 14.23 | 15.26 | 12,749,735 | +0.57(+3.91%) |
Mar 16, 2009 | 14.42 | 15.05 | 14.41 | 14.69 | 7,820,157 | +0.28(+1.97%) |
Mar 13, 2009 | 14.00 | 14.47 | 13.91 | 14.40 | 0 | +0.48(+3.46%) |
Mar 12, 2009 | 14.16 | 14.26 | 13.71 | 13.92 | 11,299,159 | -0.28(-2.00%) |
Mar 11, 2009 | 14.66 | 14.92 | 14.18 | 14.20 | 7,511,435 | -0.32(-2.23%) |
Mar 10, 2009 | 14.26 | 14.69 | 14.13 | 14.53 | 9,356,489 | +0.54(+3.90%) |
Mar 09, 2009 | 14.07 | 14.35 | 13.83 | 13.98 | 5,401,613 | -0.26(-1.79%) |
Mar 06, 2009 | 14.58 | 14.80 | 13.85 | 14.24 | 0 | -0.23(-1.60%) |
Mar 05, 2009 | 14.77 | 14.78 | 14.18 | 14.47 | 7,829,655 | -0.57(-3.81%) |
Mar 04, 2009 | 14.95 | 15.25 | 14.74 | 15.04 | 8,265,813 | -0.30(-1.96%) |
Mar 02, 2009 | 15.62 | 16.08 | 15.28 | 15.35 | 5,955,577 | -0.47(-2.97%) |
Feb 27, 2009 | 15.65 | 16.12 | 15.43 | 15.82 | 0 | -0.10(-0.66%) |
Feb 26, 2009 | 16.38 | 16.45 | 15.87 | 15.92 | 3,833,682 | -0.25(-1.58%) |
Feb 25, 2009 | 16.49 | 16.49 | 16.06 | 16.17 | 6,851,851 | -0.37(-2.21%) |
Feb 24, 2009 | 16.30 | 16.63 | 16.23 | 16.54 | 6,441,943 | +0.35(+2.15%) |
Feb 23, 2009 | 16.67 | 16.84 | 16.12 | 16.19 | 6,112,317 | -0.34(-2.03%) |
Feb 20, 2009 | 16.67 | 16.84 | 16.20 | 16.53 | 0 | -0.44(-2.60%) |
Feb 19, 2009 | 16.42 | 17.36 | 16.42 | 16.97 | 3,959,990 | +0.06(+0.34%) |
Feb 18, 2009 | 17.13 | 17.15 | 16.80 | 16.91 | 5,271,334 | -0.08(-0.44%) |
Feb 17, 2009 | 17.44 | 17.52 | 16.97 | 16.99 | 5,368,045 | -0.96(-5.36%) |
Feb 13, 2009 | 17.93 | 18.20 | 17.83 | 17.95 | 3,296,773 | -0.07(-0.39%) |
Feb 12, 2009 | 17.86 | 18.04 | 17.51 | 18.02 | 6,808,998 | -0.19(-1.02%) |
Feb 11, 2009 | 18.02 | 18.28 | 17.96 | 18.20 | 4,631,992 | +0.25(+1.39%) |
Feb 10, 2009 | 18.57 | 18.78 | 17.87 | 17.95 | 7,276,719 | -0.74(-3.97%) |
Feb 09, 2009 | 18.86 | 19.06 | 18.50 | 18.70 | 3,869,312 | -0.24(-1.29%) |
Feb 06, 2009 | 18.54 | 19.14 | 18.16 | 18.94 | 9,018,966 | +0.54(+2.93%) |
Feb 05, 2009 | 18.02 | 18.50 | 17.88 | 18.40 | 5,888,372 | +0.35(+1.93%) |
Feb 04, 2009 | 17.55 | 18.38 | 17.55 | 18.05 | 5,529,974 | -0.08(-0.42%) |
Feb 03, 2009 | 18.35 | 18.37 | 17.87 | 18.13 | 8,071,783 | -0.09(-0.51%) |