Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 17.79 | 17.96 | 17.41 | 17.45 | 1,840,397 | -0.13(-0.74%) |
Apr 29, 2009 | 17.34 | 17.86 | 17.32 | 17.58 | 4,548,048 | +0.41(+2.40%) |
Apr 28, 2009 | 16.71 | 17.31 | 16.67 | 17.16 | 4,595,541 | +0.54(+3.22%) |
Apr 27, 2009 | 16.61 | 16.85 | 16.51 | 16.63 | 1,520,328 | -0.35(-2.05%) |
Apr 24, 2009 | 17.04 | 17.23 | 16.87 | 16.98 | 1,872,737 | +0.79(+4.87%) |
Apr 23, 2009 | 16.02 | 16.22 | 15.91 | 16.19 | 1,473,042 | +0.65(+4.18%) |
Apr 22, 2009 | 15.53 | 15.85 | 15.44 | 15.54 | 1,899,001 | -0.07(-0.42%) |
Apr 21, 2009 | 15.22 | 15.67 | 15.20 | 15.60 | 1,119,161 | +0.38(+2.52%) |
Apr 20, 2009 | 15.63 | 15.65 | 15.22 | 15.22 | 1,070,057 | -0.70(-4.39%) |
Apr 17, 2009 | 15.96 | 16.04 | 15.60 | 15.92 | 1,235,630 | -0.03(-0.18%) |
Apr 16, 2009 | 15.95 | 16.05 | 15.77 | 15.95 | 2,139,538 | +0.09(+0.57%) |
Apr 15, 2009 | 15.57 | 15.86 | 15.53 | 15.86 | 1,209,525 | +0.04(+0.23%) |
Apr 14, 2009 | 15.96 | 16.10 | 15.81 | 15.82 | 1,467,885 | -0.32(-1.98%) |
Apr 13, 2009 | 16.11 | 16.23 | 15.86 | 16.14 | 865,073 | +0.06(+0.38%) |
Apr 09, 2009 | 16.06 | 16.14 | 15.85 | 16.08 | 1,361,356 | +0.08(+0.51%) |
Apr 08, 2009 | 15.92 | 16.10 | 15.71 | 16.00 | 1,070,703 | +0.16(+0.98%) |
Apr 07, 2009 | 15.83 | 16.08 | 15.73 | 15.84 | 1,447,850 | -0.29(-1.82%) |
Apr 06, 2009 | 16.24 | 16.39 | 15.94 | 16.14 | 1,411,257 | -0.40(-2.42%) |
Apr 03, 2009 | 16.38 | 16.55 | 16.09 | 16.54 | 2,470,816 | -0.11(-0.69%) |
Apr 02, 2009 | 16.44 | 16.90 | 16.38 | 16.65 | 1,593,792 | +0.69(+4.35%) |
Apr 01, 2009 | 15.53 | 16.04 | 15.48 | 15.96 | 1,916,168 | +0.29(+1.88%) |
Mar 31, 2009 | 15.64 | 15.93 | 15.55 | 15.66 | 1,284,337 | +0.34(+2.21%) |
Mar 30, 2009 | 15.67 | 15.67 | 15.14 | 15.32 | 1,758,227 | -1.56(-9.23%) |
Mar 26, 2009 | 16.85 | 17.01 | 16.63 | 16.88 | 3,576,367 | -0.03(-0.19%) |
Mar 25, 2009 | 16.68 | 17.06 | 16.56 | 16.91 | 4,778,141 | +0.87(+5.45%) |
Mar 24, 2009 | 16.28 | 16.30 | 16.01 | 16.04 | 1,715,052 | -0.48(-2.92%) |
Mar 23, 2009 | 16.30 | 16.53 | 16.23 | 16.52 | 3,336,029 | +1.01(+6.51%) |
Mar 20, 2009 | 16.02 | 16.08 | 15.50 | 15.51 | 2,087,973 | -0.09(-0.55%) |
Mar 19, 2009 | 15.48 | 15.78 | 15.32 | 15.60 | 2,952,751 | +0.60(+4.01%) |
Mar 18, 2009 | 14.57 | 15.13 | 14.22 | 14.99 | 2,210,173 | +0.44(+3.00%) |
Mar 17, 2009 | 14.08 | 14.58 | 14.01 | 14.56 | 1,692,847 | +0.11(+0.76%) |
Mar 16, 2009 | 14.75 | 14.81 | 14.45 | 14.45 | 2,226,149 | -0.25(-1.72%) |
Mar 13, 2009 | 14.81 | 14.88 | 14.46 | 14.70 | 0 | +0.23(+1.58%) |
Mar 12, 2009 | 13.90 | 14.52 | 13.79 | 14.47 | 2,318,889 | +0.62(+4.49%) |
Mar 11, 2009 | 14.16 | 14.40 | 13.69 | 13.85 | 2,250,275 | -0.16(-1.17%) |
Mar 10, 2009 | 13.55 | 14.27 | 13.54 | 14.01 | 7,934,790 | +1.23(+9.62%) |
Mar 09, 2009 | 12.56 | 13.00 | 12.51 | 12.78 | 3,396,769 | +0.09(+0.68%) |
Mar 06, 2009 | 13.66 | 13.73 | 12.41 | 12.70 | 0 | -0.64(-4.81%) |
Mar 05, 2009 | 13.84 | 13.85 | 13.07 | 13.34 | 4,055,050 | -1.22(-8.39%) |
Mar 04, 2009 | 14.30 | 14.77 | 14.20 | 14.56 | 4,088,876 | -0.31(-2.06%) |
Mar 02, 2009 | 15.66 | 15.71 | 14.83 | 14.87 | 2,367,084 | -1.48(-9.07%) |
Feb 27, 2009 | 16.27 | 16.67 | 16.23 | 16.35 | 0 | -0.06(-0.37%) |
Feb 26, 2009 | 16.39 | 16.70 | 16.36 | 16.41 | 5,877,050 | -0.04(-0.27%) |
Feb 25, 2009 | 16.61 | 16.75 | 16.16 | 16.46 | 1,983,789 | -0.32(-1.90%) |
Feb 24, 2009 | 16.29 | 16.83 | 16.09 | 16.78 | 1,667,515 | +0.76(+4.72%) |
Feb 23, 2009 | 16.82 | 16.83 | 15.99 | 16.02 | 2,258,584 | -0.81(-4.78%) |
Feb 20, 2009 | 16.80 | 17.00 | 16.49 | 16.83 | 0 | -0.50(-2.88%) |
Feb 19, 2009 | 17.62 | 17.72 | 17.23 | 17.32 | 1,715,962 | +0.15(+0.86%) |
Feb 18, 2009 | 17.27 | 17.38 | 16.93 | 17.18 | 1,492,979 | -0.09(-0.54%) |
Feb 17, 2009 | 17.66 | 17.69 | 17.27 | 17.27 | 1,852,124 | -0.90(-4.95%) |
Feb 13, 2009 | 18.15 | 18.33 | 18.06 | 18.17 | 1,616,033 | +0.36(+2.04%) |
Feb 12, 2009 | 17.47 | 17.82 | 17.22 | 17.81 | 1,466,730 | -0.07(-0.39%) |
Feb 11, 2009 | 18.17 | 18.27 | 17.66 | 17.88 | 2,035,256 | +0.03(+0.18%) |
Feb 10, 2009 | 18.45 | 18.68 | 17.71 | 17.84 | 2,042,425 | -0.83(-4.44%) |
Feb 09, 2009 | 18.80 | 18.93 | 18.55 | 18.67 | 2,332,021 | +0.02(+0.09%) |
Feb 06, 2009 | 18.19 | 18.77 | 18.18 | 18.66 | 0 | +0.35(+1.90%) |
Feb 05, 2009 | 17.79 | 18.41 | 17.57 | 18.31 | 1,932,902 | +0.40(+2.26%) |
Feb 04, 2009 | 17.94 | 18.33 | 17.73 | 17.90 | 1,905,174 | -0.09(-0.48%) |
Feb 03, 2009 | 17.48 | 18.11 | 17.40 | 17.99 | 1,694,570 | +0.47(+2.71%) |