Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 15.40 | 15.57 | 15.19 | 15.37 | 14,365,328 | +0.01(+0.08%) |
Apr 29, 2009 | 15.28 | 15.44 | 15.26 | 15.35 | 11,252,445 | +0.11(+0.74%) |
Apr 28, 2009 | 15.05 | 15.37 | 15.04 | 15.24 | 7,639,447 | +0.06(+0.39%) |
Apr 27, 2009 | 14.87 | 15.32 | 14.87 | 15.18 | 9,515,825 | +0.11(+0.71%) |
Apr 24, 2009 | 15.13 | 15.21 | 14.94 | 15.07 | 9,623,209 | -0.02(-0.16%) |
Apr 23, 2009 | 15.09 | 15.11 | 14.94 | 15.10 | 10,918,705 | +0.05(+0.36%) |
Apr 22, 2009 | 15.15 | 15.23 | 14.97 | 15.04 | 10,545,623 | -0.15(-1.02%) |
Apr 21, 2009 | 15.15 | 15.31 | 15.12 | 15.20 | 6,376,645 | +0.05(+0.31%) |
Apr 20, 2009 | 15.17 | 15.33 | 15.14 | 15.15 | 8,373,946 | -0.17(-1.13%) |
Apr 17, 2009 | 15.38 | 15.43 | 15.23 | 15.32 | 11,481,290 | -0.02(-0.16%) |
Apr 16, 2009 | 15.30 | 15.44 | 15.20 | 15.35 | 34,199,332 | +0.11(+0.70%) |
Apr 15, 2009 | 15.02 | 15.31 | 15.02 | 15.24 | 8,286,832 | +0.14(+0.95%) |
Apr 14, 2009 | 15.17 | 15.31 | 15.03 | 15.10 | 10,772,867 | -0.20(-1.28%) |
Apr 13, 2009 | 15.46 | 15.49 | 15.21 | 15.29 | 7,695,226 | -0.20(-1.30%) |
Apr 09, 2009 | 15.78 | 16.02 | 15.34 | 15.50 | 10,369,635 | +0.01(+0.04%) |
Apr 08, 2009 | 15.38 | 15.54 | 15.26 | 15.49 | 7,529,037 | +0.15(+0.97%) |
Apr 07, 2009 | 15.30 | 15.47 | 15.10 | 15.34 | 7,652,513 | -0.07(-0.46%) |
Apr 06, 2009 | 15.41 | 15.64 | 15.29 | 15.41 | 9,271,011 | -0.13(-0.84%) |
Apr 03, 2009 | 15.56 | 15.62 | 15.39 | 15.54 | 8,765,223 | +0.10(+0.65%) |
Apr 02, 2009 | 15.56 | 15.65 | 15.21 | 15.44 | 15,666,422 | +0.20(+1.29%) |
Apr 01, 2009 | 14.99 | 15.39 | 14.84 | 15.25 | 9,321,090 | +0.06(+0.39%) |
Mar 31, 2009 | 15.07 | 15.47 | 15.01 | 15.19 | 12,956,958 | +0.15(+1.03%) |
Mar 30, 2009 | 15.07 | 15.15 | 14.84 | 15.03 | 14,971,557 | -0.46(-2.95%) |
Mar 26, 2009 | 15.41 | 15.53 | 15.12 | 15.49 | 11,711,299 | +0.18(+1.20%) |
Mar 25, 2009 | 15.41 | 15.59 | 15.07 | 15.31 | 11,903,714 | -0.01(-0.04%) |
Mar 24, 2009 | 15.57 | 15.65 | 15.31 | 15.31 | 10,842,823 | -0.34(-2.16%) |
Mar 23, 2009 | 15.25 | 15.69 | 15.24 | 15.65 | 11,870,308 | +0.58(+3.87%) |
Mar 20, 2009 | 15.20 | 15.42 | 15.01 | 15.07 | 13,217,803 | -0.27(-1.78%) |
Mar 19, 2009 | 15.28 | 15.38 | 15.07 | 15.34 | 14,716,856 | +0.22(+1.45%) |
Mar 18, 2009 | 14.65 | 15.22 | 14.47 | 15.12 | 14,969,457 | +0.48(+3.25%) |
Mar 17, 2009 | 14.46 | 14.71 | 14.31 | 14.65 | 10,622,186 | +0.23(+1.57%) |
Mar 16, 2009 | 14.19 | 14.68 | 14.13 | 14.42 | 15,113,876 | +0.38(+2.71%) |
Mar 13, 2009 | 13.97 | 14.14 | 13.93 | 14.04 | 0 | +0.19(+1.37%) |
Mar 12, 2009 | 13.70 | 13.94 | 13.56 | 13.85 | 10,962,854 | +0.18(+1.30%) |
Mar 11, 2009 | 13.85 | 13.88 | 13.65 | 13.67 | 15,801,866 | -0.07(-0.52%) |
Mar 10, 2009 | 13.57 | 13.92 | 13.53 | 13.74 | 14,443,990 | +0.23(+1.67%) |
Mar 09, 2009 | 13.64 | 13.79 | 13.36 | 13.52 | 17,022,960 | -0.26(-1.90%) |
Mar 06, 2009 | 13.81 | 14.18 | 13.46 | 13.78 | 0 | +0.08(+0.56%) |
Mar 05, 2009 | 14.03 | 14.18 | 13.55 | 13.70 | 13,079,922 | -0.50(-3.52%) |
Mar 04, 2009 | 14.16 | 14.41 | 14.00 | 14.20 | 9,591,331 | -0.39(-2.69%) |
Mar 02, 2009 | 14.88 | 15.07 | 14.49 | 14.59 | 19,338,154 | -0.48(-3.16%) |
Feb 27, 2009 | 15.19 | 15.32 | 14.81 | 15.07 | 0 | -0.24(-1.55%) |
Feb 26, 2009 | 15.63 | 15.75 | 15.24 | 15.31 | 11,312,595 | -0.26(-1.64%) |
Feb 25, 2009 | 15.60 | 15.73 | 15.46 | 15.56 | 11,034,736 | -0.10(-0.64%) |
Feb 24, 2009 | 15.23 | 15.78 | 15.23 | 15.66 | 12,997,937 | +0.44(+2.89%) |
Feb 23, 2009 | 15.68 | 15.77 | 15.13 | 15.22 | 9,729,938 | -0.37(-2.40%) |
Feb 20, 2009 | 15.79 | 15.87 | 15.31 | 15.60 | 19,088,498 | -0.36(-2.26%) |
Feb 19, 2009 | 16.00 | 16.14 | 15.88 | 15.96 | 13,155,256 | +0.07(+0.44%) |
Feb 18, 2009 | 16.09 | 16.16 | 15.77 | 15.89 | 14,508,246 | -0.24(-1.51%) |
Feb 17, 2009 | 16.64 | 16.64 | 16.06 | 16.13 | 15,662,208 | -0.73(-4.34%) |
Feb 13, 2009 | 16.84 | 17.07 | 16.82 | 16.86 | 11,590,553 | -0.10(-0.60%) |
Feb 12, 2009 | 16.80 | 16.98 | 16.52 | 16.96 | 20,033,520 | -0.15(-0.87%) |
Feb 11, 2009 | 17.30 | 17.30 | 16.95 | 17.11 | 14,922,326 | -0.05(-0.31%) |
Feb 10, 2009 | 17.62 | 17.67 | 17.04 | 17.17 | 16,089,709 | -0.50(-2.84%) |
Feb 09, 2009 | 17.81 | 17.86 | 17.49 | 17.67 | 12,275,313 | -0.10(-0.56%) |
Feb 06, 2009 | 17.65 | 17.96 | 17.51 | 17.77 | 13,259,335 | +0.11(+0.64%) |
Feb 05, 2009 | 17.48 | 17.75 | 17.36 | 17.65 | 13,898,042 | +0.12(+0.71%) |
Feb 04, 2009 | 17.58 | 17.73 | 17.37 | 17.53 | 13,599,443 | +0.13(+0.75%) |
Feb 03, 2009 | 17.26 | 17.52 | 17.17 | 17.40 | 11,228,324 | +0.08(+0.45%) |