Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 18.61 | 19.85 | 18.18 | 18.52 | 6,101,270 | -1.00(-5.10%) |
Apr 29, 2009 | 19.11 | 20.03 | 18.63 | 19.52 | 4,050,906 | +0.36(+1.86%) |
Apr 28, 2009 | 18.16 | 19.90 | 18.16 | 19.16 | 4,708,204 | +0.84(+4.56%) |
Apr 27, 2009 | 18.88 | 19.54 | 18.31 | 18.32 | 3,950,224 | -0.08(-0.41%) |
Apr 24, 2009 | 18.29 | 18.92 | 18.00 | 18.40 | 2,891,092 | +0.01(+0.05%) |
Apr 23, 2009 | 18.91 | 19.28 | 17.81 | 18.39 | 3,065,693 | -0.42(-2.25%) |
Apr 22, 2009 | 18.54 | 19.28 | 18.33 | 18.81 | 2,542,770 | -0.09(-0.50%) |
Apr 21, 2009 | 19.12 | 19.60 | 18.25 | 18.91 | 3,127,199 | +0.07(+0.35%) |
Apr 20, 2009 | 19.80 | 20.06 | 18.76 | 18.84 | 3,460,053 | -1.28(-6.35%) |
Apr 17, 2009 | 20.09 | 20.48 | 19.57 | 20.12 | 3,983,394 | +0.18(+0.90%) |
Apr 16, 2009 | 19.38 | 20.33 | 18.89 | 19.94 | 7,555,793 | +0.44(+2.26%) |
Apr 15, 2009 | 18.35 | 19.54 | 18.33 | 19.50 | 6,343,007 | +1.12(+6.08%) |
Apr 14, 2009 | 18.64 | 19.15 | 18.29 | 18.38 | 3,799,807 | -0.82(-4.26%) |
Apr 13, 2009 | 19.27 | 20.02 | 19.07 | 19.20 | 4,715,347 | -0.02(-0.10%) |
Apr 09, 2009 | 18.24 | 19.38 | 18.15 | 19.22 | 5,477,206 | +1.33(+7.46%) |
Apr 08, 2009 | 17.18 | 18.10 | 16.89 | 17.88 | 5,217,709 | +1.11(+6.61%) |
Apr 07, 2009 | 16.43 | 17.25 | 15.87 | 16.77 | 5,558,583 | -0.05(-0.28%) |
Apr 06, 2009 | 17.04 | 17.84 | 16.64 | 16.82 | 4,236,114 | -0.41(-2.40%) |
Apr 03, 2009 | 17.47 | 17.86 | 16.70 | 17.23 | 4,518,194 | -0.24(-1.40%) |
Apr 02, 2009 | 17.32 | 18.09 | 17.18 | 17.48 | 5,166,883 | +0.67(+3.97%) |
Apr 01, 2009 | 16.16 | 17.19 | 15.82 | 16.81 | 5,069,007 | +0.28(+1.71%) |
Mar 31, 2009 | 16.45 | 17.11 | 16.03 | 16.53 | 4,406,307 | +0.43(+2.69%) |
Mar 30, 2009 | 16.30 | 16.54 | 15.69 | 16.10 | 5,027,654 | -1.42(-8.10%) |
Mar 26, 2009 | 16.90 | 17.58 | 16.73 | 17.52 | 3,321,496 | +0.84(+5.01%) |
Mar 25, 2009 | 17.24 | 17.36 | 16.32 | 16.68 | 4,886,197 | -0.01(-0.06%) |
Mar 24, 2009 | 16.94 | 17.58 | 16.66 | 16.69 | 4,261,230 | -0.90(-5.13%) |
Mar 23, 2009 | 16.87 | 17.73 | 16.75 | 17.59 | 6,035,494 | +1.37(+8.46%) |
Mar 20, 2009 | 16.79 | 16.82 | 15.83 | 16.22 | 5,040,359 | -0.42(-2.51%) |
Mar 19, 2009 | 17.68 | 18.04 | 16.45 | 16.64 | 6,128,815 | -0.74(-4.28%) |
Mar 18, 2009 | 16.10 | 18.05 | 15.77 | 17.38 | 9,199,722 | +1.17(+7.23%) |
Mar 17, 2009 | 15.73 | 16.22 | 15.44 | 16.21 | 4,647,013 | +0.54(+3.48%) |
Mar 16, 2009 | 16.31 | 16.87 | 15.62 | 15.66 | 5,709,835 | -0.54(-3.31%) |
Mar 13, 2009 | 15.65 | 16.46 | 15.65 | 16.20 | 0 | +0.66(+4.23%) |
Mar 12, 2009 | 14.36 | 15.97 | 14.26 | 15.54 | 7,091,611 | +1.17(+8.18%) |
Mar 11, 2009 | 14.53 | 14.90 | 14.07 | 14.37 | 6,468,867 | -0.02(-0.13%) |
Mar 10, 2009 | 13.40 | 14.61 | 13.00 | 14.39 | 6,884,522 | +1.60(+12.49%) |
Mar 09, 2009 | 12.59 | 13.32 | 12.13 | 12.79 | 5,135,665 | +0.16(+1.26%) |
Mar 06, 2009 | 12.22 | 12.80 | 11.97 | 12.63 | 0 | +0.54(+4.43%) |
Mar 05, 2009 | 13.12 | 13.29 | 11.91 | 12.09 | 6,255,701 | -1.38(-10.25%) |
Mar 04, 2009 | 12.86 | 13.86 | 12.49 | 13.47 | 7,340,209 | +0.29(+2.21%) |
Mar 02, 2009 | 14.71 | 14.71 | 12.76 | 13.18 | 10,418,318 | -1.63(-10.98%) |
Feb 27, 2009 | 14.98 | 16.11 | 14.64 | 14.81 | 0 | -0.59(-3.84%) |
Feb 26, 2009 | 17.09 | 17.09 | 14.81 | 15.40 | 10,160,552 | -1.44(-8.54%) |
Feb 25, 2009 | 17.58 | 17.62 | 16.41 | 16.84 | 6,420,937 | -0.83(-4.68%) |
Feb 24, 2009 | 16.93 | 17.75 | 16.78 | 17.67 | 8,813,032 | +1.01(+6.09%) |
Feb 23, 2009 | 17.13 | 17.84 | 15.84 | 16.65 | 9,775,456 | -0.89(-5.09%) |
Feb 20, 2009 | 17.67 | 18.16 | 16.96 | 17.54 | 7,971,274 | -0.52(-2.86%) |
Feb 19, 2009 | 19.71 | 20.10 | 18.03 | 18.06 | 7,273,199 | -1.30(-6.70%) |
Feb 18, 2009 | 18.87 | 19.63 | 18.41 | 19.36 | 9,092,204 | +0.64(+3.41%) |
Feb 17, 2009 | 19.26 | 19.67 | 18.56 | 18.72 | 5,447,228 | -1.30(-6.48%) |
Feb 13, 2009 | 20.18 | 20.63 | 19.71 | 20.01 | 3,958,923 | -0.18(-0.88%) |
Feb 12, 2009 | 19.18 | 20.51 | 18.79 | 20.19 | 4,939,884 | +0.33(+1.66%) |
Feb 11, 2009 | 19.44 | 19.96 | 19.09 | 19.86 | 4,568,050 | +0.57(+2.97%) |
Feb 10, 2009 | 20.56 | 20.91 | 18.86 | 19.29 | 7,095,981 | -1.62(-7.73%) |
Feb 09, 2009 | 20.67 | 21.67 | 20.08 | 20.91 | 4,393,939 | +0.49(+2.39%) |
Feb 06, 2009 | 20.16 | 21.14 | 19.44 | 20.42 | 6,046,596 | +0.32(+1.59%) |
Feb 05, 2009 | 17.33 | 20.47 | 17.33 | 20.10 | 13,592,887 | +3.17(+18.70%) |
Feb 04, 2009 | 17.25 | 17.51 | 16.51 | 16.93 | 5,572,445 | -0.33(-1.90%) |
Feb 03, 2009 | 16.79 | 17.46 | 16.54 | 17.26 | 5,592,191 | +0.67(+4.02%) |