Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 18.38 | 18.74 | 18.32 | 18.56 | 2,233,831 | +0.02(+0.11%) |
Apr 29, 2009 | 18.36 | 18.67 | 18.30 | 18.54 | 1,202,157 | +0.49(+2.71%) |
Apr 28, 2009 | 17.75 | 18.20 | 17.73 | 18.05 | 1,127,276 | -0.16(-0.88%) |
Apr 27, 2009 | 17.53 | 18.59 | 17.52 | 18.21 | 2,795,767 | -0.51(-2.72%) |
Apr 24, 2009 | 18.64 | 18.81 | 18.47 | 18.72 | 1,746,863 | +0.70(+3.88%) |
Apr 23, 2009 | 17.99 | 18.07 | 17.63 | 18.02 | 1,353,299 | +0.31(+1.75%) |
Apr 22, 2009 | 17.59 | 17.83 | 17.36 | 17.71 | 1,863,435 | +0.02(+0.11%) |
Apr 21, 2009 | 17.02 | 17.89 | 17.00 | 17.69 | 3,104,997 | +0.08(+0.45%) |
Apr 20, 2009 | 17.97 | 18.07 | 17.52 | 17.61 | 4,672,945 | -1.49(-7.80%) |
Apr 17, 2009 | 19.30 | 19.34 | 18.98 | 19.10 | 667,029 | +0.11(+0.57%) |
Apr 16, 2009 | 19.17 | 19.20 | 18.87 | 18.99 | 954,456 | -0.05(-0.27%) |
Apr 15, 2009 | 19.00 | 19.21 | 18.74 | 19.04 | 1,432,547 | +0.01(+0.07%) |
Apr 14, 2009 | 19.33 | 19.64 | 18.98 | 19.03 | 1,367,669 | -0.25(-1.30%) |
Apr 13, 2009 | 18.96 | 19.92 | 18.86 | 19.28 | 1,924,992 | -0.71(-3.55%) |
Apr 09, 2009 | 20.00 | 20.14 | 19.51 | 19.99 | 1,386,779 | +0.78(+4.06%) |
Apr 08, 2009 | 18.55 | 19.72 | 18.40 | 19.21 | 1,687,432 | +0.33(+1.75%) |
Apr 07, 2009 | 19.05 | 19.25 | 18.80 | 18.88 | 1,615,120 | -0.77(-3.92%) |
Apr 06, 2009 | 19.50 | 20.00 | 19.17 | 19.65 | 1,297,519 | -0.52(-2.58%) |
Apr 03, 2009 | 20.00 | 20.25 | 19.64 | 20.17 | 1,292,655 | +0.03(+0.15%) |
Apr 02, 2009 | 20.04 | 20.34 | 19.78 | 20.14 | 3,540,229 | +1.57(+8.45%) |
Apr 01, 2009 | 18.27 | 18.65 | 18.16 | 18.57 | 1,958,203 | -0.31(-1.64%) |
Mar 31, 2009 | 18.65 | 19.17 | 18.36 | 18.88 | 1,305,508 | +0.24(+1.29%) |
Mar 30, 2009 | 19.37 | 19.42 | 18.50 | 18.64 | 2,338,689 | -2.22(-10.64%) |
Mar 26, 2009 | 20.92 | 20.98 | 20.50 | 20.86 | 2,122,943 | +0.50(+2.46%) |
Mar 25, 2009 | 20.24 | 20.90 | 20.00 | 20.36 | 2,493,288 | -0.24(-1.17%) |
Mar 24, 2009 | 20.31 | 20.84 | 20.21 | 20.60 | 2,030,430 | -0.12(-0.58%) |
Mar 23, 2009 | 20.59 | 20.77 | 20.28 | 20.72 | 3,107,777 | +0.69(+3.44%) |
Mar 20, 2009 | 19.81 | 20.30 | 19.70 | 20.03 | 3,084,806 | +0.26(+1.32%) |
Mar 19, 2009 | 20.00 | 20.17 | 19.56 | 19.77 | 4,367,054 | +0.52(+2.70%) |
Mar 18, 2009 | 19.05 | 19.47 | 18.34 | 19.25 | 3,037,346 | +0.17(+0.89%) |
Mar 17, 2009 | 18.56 | 19.42 | 18.47 | 19.08 | 3,075,907 | +0.77(+4.21%) |
Mar 16, 2009 | 17.51 | 18.53 | 17.30 | 18.31 | 3,423,687 | +0.37(+2.06%) |
Mar 13, 2009 | 18.46 | 18.76 | 17.88 | 17.94 | 0 | -0.35(-1.91%) |
Mar 12, 2009 | 16.93 | 18.47 | 16.91 | 18.29 | 3,527,009 | +1.28(+7.52%) |
Mar 11, 2009 | 17.68 | 18.03 | 16.69 | 17.01 | 3,320,501 | -0.98(-5.45%) |
Mar 10, 2009 | 18.90 | 19.00 | 17.87 | 17.99 | 3,436,413 | -0.59(-3.18%) |
Mar 09, 2009 | 18.13 | 19.19 | 18.13 | 18.58 | 4,305,294 | +0.53(+2.94%) |
Mar 06, 2009 | 17.78 | 18.10 | 17.26 | 18.05 | 0 | +0.80(+4.64%) |
Mar 05, 2009 | 17.62 | 17.69 | 16.90 | 17.25 | 2,574,576 | -0.60(-3.35%) |
Mar 04, 2009 | 16.80 | 18.06 | 16.80 | 17.85 | 4,475,074 | +2.02(+12.74%) |
Mar 02, 2009 | 16.47 | 16.58 | 15.67 | 15.83 | 3,698,666 | -1.65(-9.44%) |
Feb 27, 2009 | 17.00 | 17.71 | 16.74 | 17.48 | 0 | -0.12(-0.68%) |
Feb 26, 2009 | 17.25 | 17.87 | 17.20 | 17.60 | 3,964,301 | +0.85(+5.07%) |
Feb 25, 2009 | 16.08 | 16.85 | 15.61 | 16.75 | 3,175,215 | +1.07(+6.82%) |
Feb 24, 2009 | 15.29 | 15.73 | 14.87 | 15.68 | 2,405,549 | +0.70(+4.67%) |
Feb 23, 2009 | 16.08 | 16.08 | 14.87 | 14.98 | 2,555,428 | -0.70(-4.46%) |
Feb 20, 2009 | 14.93 | 15.78 | 14.87 | 15.68 | 4,688,181 | +0.13(+0.84%) |
Feb 19, 2009 | 15.28 | 15.79 | 14.55 | 15.55 | 4,290,303 | +0.91(+6.22%) |
Feb 18, 2009 | 15.10 | 15.18 | 14.58 | 14.64 | 3,444,715 | -0.37(-2.47%) |
Feb 17, 2009 | 15.67 | 15.74 | 15.01 | 15.01 | 5,116,149 | -1.47(-8.92%) |
Feb 13, 2009 | 16.89 | 16.95 | 16.33 | 16.48 | 4,131,404 | -0.39(-2.31%) |
Feb 12, 2009 | 16.68 | 17.14 | 16.42 | 16.87 | 5,901,798 | -0.08(-0.47%) |
Feb 11, 2009 | 17.67 | 17.84 | 16.83 | 16.95 | 5,059,139 | -0.82(-4.61%) |
Feb 10, 2009 | 19.25 | 19.30 | 17.55 | 17.77 | 6,684,872 | -0.90(-4.82%) |
Feb 09, 2009 | 19.40 | 19.71 | 18.45 | 18.67 | 4,290,102 | -0.09(-0.48%) |
Feb 06, 2009 | 18.12 | 19.90 | 18.12 | 18.76 | 6,720,799 | -0.34(-1.78%) |
Feb 05, 2009 | 18.78 | 19.22 | 18.43 | 19.10 | 3,766,288 | +0.31(+1.65%) |
Feb 04, 2009 | 19.51 | 19.55 | 18.56 | 18.79 | 4,285,680 | -0.38(-1.98%) |
Feb 03, 2009 | 18.69 | 19.20 | 18.60 | 19.17 | 2,632,342 | +0.28(+1.48%) |