Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 18.87 | 19.14 | 18.57 | 18.68 | 16,984,850 | -0.29(-1.51%) |
Apr 29, 2009 | 18.75 | 19.16 | 18.73 | 18.97 | 20,459,046 | +0.22(+1.15%) |
Apr 28, 2009 | 18.71 | 18.90 | 18.51 | 18.75 | 16,770,147 | +0.31(+1.67%) |
Apr 27, 2009 | 18.33 | 18.79 | 18.23 | 18.44 | 20,452,418 | -0.06(-0.33%) |
Apr 24, 2009 | 18.63 | 18.70 | 18.39 | 18.50 | 18,180,596 | +0.53(+2.96%) |
Apr 23, 2009 | 17.83 | 18.60 | 17.56 | 17.97 | 16,303,453 | +0.77(+4.45%) |
Apr 22, 2009 | 17.18 | 17.56 | 17.16 | 17.21 | 15,582,260 | -0.30(-1.71%) |
Apr 21, 2009 | 16.97 | 17.59 | 16.96 | 17.50 | 13,732,115 | +0.39(+2.29%) |
Apr 20, 2009 | 17.47 | 17.48 | 17.03 | 17.11 | 15,403,081 | -0.54(-3.06%) |
Apr 17, 2009 | 17.60 | 17.75 | 17.47 | 17.65 | 12,446,284 | +0.05(+0.30%) |
Apr 16, 2009 | 17.35 | 17.68 | 17.27 | 17.60 | 18,380,824 | +0.30(+1.73%) |
Apr 15, 2009 | 17.15 | 17.31 | 16.98 | 17.30 | 15,060,532 | +0.06(+0.36%) |
Apr 14, 2009 | 17.02 | 17.49 | 17.02 | 17.24 | 19,685,318 | -0.32(-1.83%) |
Apr 13, 2009 | 17.41 | 17.70 | 17.27 | 17.56 | 11,636,775 | -0.04(-0.22%) |
Apr 09, 2009 | 17.34 | 17.60 | 17.18 | 17.60 | 22,065,154 | +0.18(+1.04%) |
Apr 08, 2009 | 17.10 | 17.50 | 16.94 | 17.42 | 16,544,975 | -0.02(-0.10%) |
Apr 07, 2009 | 17.38 | 17.58 | 17.23 | 17.44 | 17,140,936 | -0.47(-2.63%) |
Apr 06, 2009 | 17.65 | 17.97 | 17.61 | 17.91 | 16,750,555 | -0.27(-1.50%) |
Apr 03, 2009 | 18.09 | 18.29 | 17.79 | 18.18 | 16,719,717 | -0.14(-0.74%) |
Apr 02, 2009 | 18.11 | 18.54 | 18.08 | 18.32 | 17,461,518 | +0.54(+3.02%) |
Apr 01, 2009 | 17.27 | 17.86 | 17.20 | 17.78 | 14,580,684 | +0.14(+0.80%) |
Mar 31, 2009 | 17.72 | 17.96 | 17.52 | 17.64 | 15,129,615 | +0.29(+1.70%) |
Mar 30, 2009 | 17.39 | 17.44 | 17.14 | 17.35 | 17,299,768 | -1.01(-5.49%) |
Mar 26, 2009 | 18.49 | 18.60 | 18.17 | 18.35 | 17,644,324 | +0.12(+0.65%) |
Mar 25, 2009 | 18.27 | 18.57 | 17.91 | 18.24 | 18,927,700 | +0.07(+0.39%) |
Mar 24, 2009 | 18.19 | 18.46 | 17.99 | 18.16 | 14,560,683 | -0.27(-1.46%) |
Mar 23, 2009 | 18.10 | 18.46 | 18.06 | 18.43 | 20,282,714 | +1.10(+6.35%) |
Mar 20, 2009 | 17.76 | 17.84 | 17.33 | 17.33 | 18,880,748 | -0.61(-3.41%) |
Mar 19, 2009 | 18.03 | 18.05 | 17.63 | 17.94 | 22,993,706 | +0.37(+2.10%) |
Mar 18, 2009 | 17.03 | 17.69 | 16.77 | 17.58 | 21,162,452 | +0.26(+1.53%) |
Mar 17, 2009 | 16.67 | 17.32 | 16.61 | 17.31 | 12,395,599 | +0.41(+2.42%) |
Mar 16, 2009 | 16.85 | 17.29 | 16.72 | 16.90 | 15,536,455 | +0.06(+0.34%) |
Mar 13, 2009 | 16.99 | 17.04 | 16.56 | 16.85 | 0 | +0.02(+0.13%) |
Mar 12, 2009 | 16.52 | 16.85 | 16.26 | 16.82 | 16,106,408 | +0.45(+2.77%) |
Mar 11, 2009 | 16.48 | 16.60 | 16.14 | 16.37 | 20,439,632 | -0.01(-0.05%) |
Mar 10, 2009 | 15.95 | 16.61 | 15.95 | 16.38 | 24,571,142 | +0.46(+2.90%) |
Mar 09, 2009 | 15.43 | 16.03 | 15.39 | 15.92 | 32,493,990 | +0.38(+2.43%) |
Mar 06, 2009 | 15.89 | 16.02 | 15.16 | 15.54 | 0 | +0.34(+2.23%) |
Mar 05, 2009 | 15.57 | 15.66 | 15.18 | 15.20 | 23,461,052 | -0.56(-3.55%) |
Mar 04, 2009 | 15.55 | 15.94 | 15.40 | 15.76 | 24,059,002 | +0.25(+1.59%) |
Mar 02, 2009 | 16.24 | 16.38 | 15.47 | 15.51 | 27,603,042 | -1.36(-8.08%) |
Feb 27, 2009 | 16.70 | 17.25 | 16.64 | 16.88 | 0 | -0.27(-1.59%) |
Feb 26, 2009 | 17.32 | 17.65 | 17.11 | 17.15 | 26,474,072 | -0.44(-2.52%) |
Feb 25, 2009 | 17.47 | 17.85 | 17.21 | 17.59 | 24,475,618 | -0.04(-0.20%) |
Feb 24, 2009 | 17.24 | 17.71 | 16.94 | 17.63 | 25,829,874 | +0.62(+3.67%) |
Feb 23, 2009 | 17.82 | 17.83 | 16.95 | 17.00 | 22,999,316 | -0.64(-3.62%) |
Feb 20, 2009 | 17.39 | 17.80 | 17.36 | 17.64 | 21,421,372 | -0.42(-2.31%) |
Feb 19, 2009 | 18.37 | 18.50 | 18.00 | 18.06 | 25,431,212 | +0.15(+0.81%) |
Feb 18, 2009 | 17.89 | 18.01 | 17.56 | 17.91 | 22,171,980 | -0.20(-1.12%) |
Feb 17, 2009 | 18.13 | 18.32 | 17.91 | 18.12 | 20,934,678 | -0.79(-4.17%) |
Feb 13, 2009 | 19.06 | 19.18 | 18.80 | 18.91 | 13,309,863 | -0.21(-1.11%) |
Feb 12, 2009 | 18.47 | 19.12 | 18.27 | 19.12 | 16,106,292 | +0.31(+1.63%) |
Feb 11, 2009 | 19.03 | 19.10 | 18.60 | 18.81 | 14,427,125 | +0.07(+0.37%) |
Feb 10, 2009 | 19.46 | 19.69 | 18.59 | 18.74 | 17,422,810 | -0.86(-4.38%) |
Feb 09, 2009 | 19.80 | 19.86 | 19.47 | 19.60 | 11,954,184 | -0.03(-0.18%) |
Feb 06, 2009 | 19.15 | 19.79 | 19.12 | 19.63 | 17,367,204 | +0.56(+2.91%) |
Feb 05, 2009 | 18.63 | 19.17 | 18.44 | 19.08 | 16,160,319 | +0.54(+2.93%) |
Feb 04, 2009 | 18.75 | 19.02 | 18.37 | 18.53 | 18,611,606 | +0.30(+1.66%) |
Feb 03, 2009 | 17.67 | 18.32 | 17.31 | 18.23 | 22,325,872 | +0.31(+1.73%) |