Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 17.82 | 19.30 | 17.82 | 18.54 | 2,826,421 | +0.94(+5.33%) |
Apr 29, 2009 | 16.96 | 17.95 | 16.63 | 17.60 | 2,292,234 | +0.64(+3.75%) |
Apr 28, 2009 | 16.86 | 17.57 | 16.80 | 16.96 | 2,223,149 | -0.28(-1.63%) |
Apr 27, 2009 | 17.79 | 17.79 | 16.90 | 17.24 | 2,104,049 | -0.76(-4.20%) |
Apr 24, 2009 | 17.26 | 18.40 | 17.26 | 18.00 | 3,764,821 | +0.78(+4.55%) |
Apr 23, 2009 | 16.98 | 17.44 | 16.45 | 17.22 | 2,807,422 | +0.05(+0.31%) |
Apr 22, 2009 | 16.25 | 18.33 | 16.23 | 17.16 | 4,540,446 | +0.92(+5.69%) |
Apr 21, 2009 | 15.95 | 16.57 | 15.71 | 16.24 | 2,727,379 | +0.29(+1.85%) |
Apr 20, 2009 | 16.67 | 16.71 | 15.87 | 15.95 | 2,635,423 | -0.99(-5.85%) |
Apr 17, 2009 | 17.02 | 17.12 | 16.54 | 16.94 | 1,843,248 | +0.18(+1.08%) |
Apr 16, 2009 | 16.45 | 16.91 | 16.23 | 16.76 | 2,103,429 | +0.34(+2.08%) |
Apr 15, 2009 | 16.22 | 16.72 | 16.07 | 16.41 | 1,884,237 | +0.17(+1.03%) |
Apr 14, 2009 | 16.17 | 16.94 | 15.98 | 16.25 | 3,002,142 | +0.12(+0.75%) |
Apr 13, 2009 | 16.82 | 16.94 | 16.00 | 16.13 | 3,327,586 | -0.90(-5.27%) |
Apr 09, 2009 | 16.74 | 17.42 | 16.54 | 17.02 | 3,985,998 | +0.79(+4.87%) |
Apr 08, 2009 | 18.01 | 18.05 | 15.81 | 16.23 | 8,194,505 | -3.55(-17.96%) |
Apr 07, 2009 | 20.30 | 20.40 | 19.71 | 19.79 | 1,721,259 | -0.94(-4.52%) |
Apr 06, 2009 | 20.85 | 20.95 | 20.02 | 20.72 | 2,380,118 | -0.35(-1.68%) |
Apr 03, 2009 | 20.74 | 21.31 | 20.46 | 21.08 | 2,556,396 | -0.11(-0.54%) |
Apr 02, 2009 | 20.19 | 22.02 | 19.59 | 21.19 | 3,174,289 | +1.66(+8.50%) |
Apr 01, 2009 | 18.92 | 19.81 | 18.59 | 19.53 | 2,694,876 | +0.58(+3.07%) |
Mar 31, 2009 | 18.21 | 19.43 | 17.91 | 18.95 | 1,961,045 | +0.92(+5.12%) |
Mar 30, 2009 | 18.68 | 18.68 | 17.67 | 18.03 | 1,748,179 | -1.96(-9.81%) |
Mar 26, 2009 | 18.50 | 20.23 | 18.26 | 19.99 | 1,973,671 | +1.71(+9.38%) |
Mar 25, 2009 | 17.88 | 18.74 | 17.42 | 18.27 | 3,081,749 | +0.50(+2.83%) |
Mar 24, 2009 | 18.15 | 18.53 | 17.72 | 17.77 | 2,061,414 | -1.04(-5.52%) |
Mar 23, 2009 | 17.73 | 18.84 | 17.72 | 18.81 | 1,686,617 | +1.94(+11.51%) |
Mar 20, 2009 | 18.32 | 18.36 | 16.72 | 16.87 | 1,970,435 | -1.29(-7.09%) |
Mar 19, 2009 | 18.44 | 18.53 | 17.96 | 18.16 | 2,470,895 | -0.03(-0.17%) |
Mar 18, 2009 | 17.13 | 18.30 | 16.78 | 18.19 | 2,217,675 | +1.04(+6.09%) |
Mar 17, 2009 | 16.57 | 17.16 | 16.43 | 17.14 | 1,784,194 | +0.54(+3.27%) |
Mar 16, 2009 | 15.99 | 17.89 | 15.90 | 16.60 | 2,649,896 | +0.78(+4.91%) |
Mar 13, 2009 | 15.73 | 16.02 | 15.24 | 15.82 | 0 | +0.43(+2.78%) |
Mar 12, 2009 | 15.48 | 15.64 | 14.71 | 15.40 | 2,907,342 | -0.05(-0.35%) |
Mar 11, 2009 | 14.57 | 15.72 | 14.35 | 15.45 | 4,176,927 | +0.97(+6.70%) |
Mar 10, 2009 | 13.05 | 14.50 | 13.05 | 14.48 | 3,137,246 | +1.58(+12.25%) |
Mar 09, 2009 | 12.87 | 13.64 | 12.78 | 12.90 | 2,139,750 | -0.09(-0.72%) |
Mar 06, 2009 | 13.76 | 14.03 | 12.72 | 12.99 | 0 | -0.64(-4.71%) |
Mar 05, 2009 | 14.65 | 14.73 | 13.48 | 13.64 | 2,062,877 | -1.33(-8.90%) |
Mar 04, 2009 | 14.32 | 15.31 | 14.06 | 14.97 | 2,939,042 | +0.91(+6.48%) |
Mar 02, 2009 | 15.05 | 15.10 | 14.00 | 14.06 | 2,167,298 | -1.25(-8.14%) |
Feb 27, 2009 | 15.20 | 15.74 | 14.74 | 15.30 | 0 | -0.05(-0.35%) |
Feb 26, 2009 | 16.62 | 16.67 | 15.31 | 15.36 | 3,258,133 | -1.04(-6.33%) |
Feb 25, 2009 | 17.56 | 17.56 | 16.09 | 16.39 | 2,589,491 | -1.14(-6.49%) |
Feb 24, 2009 | 16.92 | 17.69 | 16.03 | 17.53 | 2,575,089 | +0.73(+4.34%) |
Feb 23, 2009 | 17.61 | 17.77 | 16.73 | 16.80 | 1,771,768 | -0.67(-3.83%) |
Feb 20, 2009 | 16.78 | 17.69 | 16.70 | 17.47 | 3,140,664 | -0.07(-0.38%) |
Feb 19, 2009 | 18.23 | 19.03 | 17.44 | 17.54 | 2,560,027 | -0.51(-2.82%) |
Feb 18, 2009 | 18.89 | 18.92 | 17.68 | 18.05 | 3,591,214 | -0.90(-4.77%) |
Feb 17, 2009 | 19.67 | 20.08 | 18.80 | 18.95 | 3,078,725 | -1.43(-7.00%) |
Feb 13, 2009 | 20.98 | 21.11 | 20.34 | 20.38 | 1,407,377 | -0.76(-3.58%) |
Feb 12, 2009 | 20.73 | 21.21 | 20.25 | 21.13 | 2,005,462 | -0.01(-0.06%) |
Feb 11, 2009 | 20.91 | 21.68 | 20.64 | 21.15 | 1,928,704 | +0.39(+1.90%) |
Feb 10, 2009 | 22.37 | 22.61 | 20.47 | 20.75 | 2,210,865 | -1.86(-8.23%) |
Feb 09, 2009 | 22.61 | 23.16 | 21.99 | 22.61 | 2,146,580 | -0.17(-0.76%) |
Feb 06, 2009 | 21.26 | 22.90 | 20.89 | 22.79 | 2,783,882 | +1.76(+8.37%) |
Feb 05, 2009 | 20.09 | 21.21 | 19.46 | 21.03 | 3,036,113 | +0.94(+4.70%) |
Feb 04, 2009 | 20.96 | 22.73 | 19.93 | 20.08 | 4,990,077 | -3.03(-13.12%) |
Feb 03, 2009 | 22.45 | 23.49 | 22.41 | 23.11 | 2,597,470 | +0.86(+3.88%) |