Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 18.29 | 18.43 | 17.97 | 18.09 | 448,930 | +0.08(+0.45%) |
Apr 29, 2009 | 17.77 | 18.16 | 17.74 | 18.00 | 523,244 | +0.55(+3.12%) |
Apr 28, 2009 | 17.21 | 17.61 | 17.21 | 17.46 | 232,852 | -0.05(-0.29%) |
Apr 27, 2009 | 17.46 | 17.80 | 17.43 | 17.51 | 438,569 | -0.23(-1.31%) |
Apr 24, 2009 | 17.77 | 17.86 | 17.61 | 17.74 | 517,016 | +0.30(+1.73%) |
Apr 23, 2009 | 17.23 | 17.46 | 17.06 | 17.44 | 710,947 | +0.53(+3.15%) |
Apr 22, 2009 | 16.79 | 17.26 | 16.73 | 16.91 | 1,282,100 | -0.19(-1.10%) |
Apr 21, 2009 | 16.54 | 17.13 | 16.51 | 17.10 | 609,439 | +0.38(+2.29%) |
Apr 20, 2009 | 17.06 | 17.07 | 16.71 | 16.71 | 446,007 | -0.85(-4.86%) |
Apr 17, 2009 | 17.62 | 17.66 | 17.48 | 17.57 | 505,253 | -0.03(-0.18%) |
Apr 16, 2009 | 17.60 | 17.74 | 17.44 | 17.60 | 396,388 | +0.11(+0.61%) |
Apr 15, 2009 | 17.15 | 17.49 | 17.08 | 17.49 | 630,548 | +0.26(+1.53%) |
Apr 14, 2009 | 17.20 | 17.43 | 17.13 | 17.23 | 1,063,737 | -0.16(-0.94%) |
Apr 13, 2009 | 17.07 | 17.52 | 17.04 | 17.39 | 404,071 | +0.30(+1.76%) |
Apr 09, 2009 | 17.06 | 17.12 | 16.89 | 17.09 | 380,155 | +0.36(+2.17%) |
Apr 08, 2009 | 16.68 | 16.89 | 16.54 | 16.73 | 275,400 | +0.17(+1.02%) |
Apr 07, 2009 | 16.70 | 16.78 | 16.51 | 16.56 | 358,074 | -0.45(-2.65%) |
Apr 06, 2009 | 17.00 | 17.07 | 16.77 | 17.01 | 362,282 | -0.33(-1.88%) |
Apr 03, 2009 | 17.09 | 17.35 | 17.01 | 17.33 | 483,248 | +0.14(+0.84%) |
Apr 02, 2009 | 16.96 | 17.50 | 16.96 | 17.19 | 518,272 | +0.77(+4.70%) |
Apr 01, 2009 | 15.84 | 16.53 | 15.84 | 16.42 | 1,604,218 | +0.38(+2.35%) |
Mar 31, 2009 | 15.89 | 16.25 | 15.81 | 16.04 | 924,844 | +0.59(+3.81%) |
Mar 30, 2009 | 15.63 | 15.65 | 15.29 | 15.45 | 661,577 | -1.34(-7.99%) |
Mar 26, 2009 | 16.61 | 16.85 | 16.47 | 16.79 | 1,090,083 | +0.20(+1.21%) |
Mar 25, 2009 | 16.44 | 16.84 | 16.23 | 16.59 | 1,450,503 | +0.24(+1.50%) |
Mar 24, 2009 | 16.49 | 16.74 | 16.35 | 16.35 | 836,059 | -0.63(-3.69%) |
Mar 23, 2009 | 16.54 | 16.98 | 16.52 | 16.98 | 1,355,271 | +1.15(+7.29%) |
Mar 20, 2009 | 16.09 | 16.16 | 15.75 | 15.82 | 3,048,046 | -0.19(-1.18%) |
Mar 19, 2009 | 16.38 | 16.39 | 15.97 | 16.01 | 6,217,409 | +0.06(+0.35%) |
Mar 18, 2009 | 15.33 | 16.05 | 15.15 | 15.95 | 2,387,901 | +0.42(+2.71%) |
Mar 17, 2009 | 15.11 | 15.54 | 15.03 | 15.53 | 3,461,806 | +0.34(+2.23%) |
Mar 16, 2009 | 15.30 | 15.54 | 15.18 | 15.20 | 4,925,682 | +0.16(+1.04%) |
Mar 13, 2009 | 15.08 | 15.12 | 14.78 | 15.04 | 0 | +0.03(+0.17%) |
Mar 12, 2009 | 14.46 | 15.04 | 14.30 | 15.01 | 2,976,050 | +0.52(+3.59%) |
Mar 11, 2009 | 14.69 | 14.78 | 14.35 | 14.49 | 989,914 | +0.08(+0.52%) |
Mar 10, 2009 | 13.97 | 14.51 | 13.97 | 14.42 | 1,003,141 | +0.98(+7.33%) |
Mar 09, 2009 | 13.30 | 13.72 | 13.28 | 13.43 | 726,567 | -0.33(-2.41%) |
Mar 06, 2009 | 13.96 | 14.14 | 13.46 | 13.77 | 0 | +0.04(+0.32%) |
Mar 05, 2009 | 13.90 | 14.14 | 13.62 | 13.72 | 994,570 | -0.63(-4.41%) |
Mar 04, 2009 | 14.21 | 14.61 | 14.06 | 14.36 | 899,329 | +0.40(+2.88%) |
Mar 02, 2009 | 14.35 | 14.41 | 13.85 | 13.95 | 4,962,435 | -0.92(-6.20%) |
Feb 27, 2009 | 14.64 | 15.21 | 14.64 | 14.88 | 0 | -0.11(-0.71%) |
Feb 26, 2009 | 15.31 | 15.43 | 14.92 | 14.98 | 1,433,704 | -0.01(-0.08%) |
Feb 25, 2009 | 15.20 | 15.25 | 14.77 | 14.99 | 1,105,073 | -0.45(-2.88%) |
Feb 24, 2009 | 14.98 | 15.52 | 14.84 | 15.44 | 1,202,856 | +0.63(+4.28%) |
Feb 23, 2009 | 15.58 | 15.58 | 14.81 | 14.81 | 2,752,719 | -0.62(-4.02%) |
Feb 20, 2009 | 15.20 | 15.62 | 15.15 | 15.43 | 1,781,360 | -0.19(-1.24%) |
Feb 19, 2009 | 16.02 | 16.11 | 15.60 | 15.62 | 566,042 | +0.00(+0.00%) |
Feb 18, 2009 | 15.75 | 15.80 | 15.41 | 15.62 | 1,074,885 | -0.07(-0.44%) |
Feb 17, 2009 | 16.15 | 16.15 | 15.66 | 15.69 | 977,392 | -0.98(-5.90%) |
Feb 13, 2009 | 16.84 | 16.93 | 16.68 | 16.68 | 309,729 | -0.19(-1.15%) |
Feb 12, 2009 | 16.55 | 16.90 | 16.33 | 16.87 | 1,381,400 | -0.09(-0.52%) |
Feb 11, 2009 | 17.12 | 17.12 | 16.68 | 16.96 | 514,388 | +0.13(+0.78%) |
Feb 10, 2009 | 17.46 | 17.62 | 16.69 | 16.83 | 677,586 | -0.92(-5.16%) |
Feb 09, 2009 | 17.61 | 17.82 | 17.58 | 17.74 | 304,543 | +0.14(+0.82%) |
Feb 06, 2009 | 17.18 | 17.72 | 17.18 | 17.60 | 261,203 | +0.45(+2.63%) |
Feb 05, 2009 | 16.80 | 17.34 | 16.60 | 17.15 | 516,876 | +0.33(+1.94%) |
Feb 04, 2009 | 17.00 | 17.29 | 16.74 | 16.82 | 508,815 | -0.17(-1.00%) |
Feb 03, 2009 | 16.59 | 17.11 | 16.48 | 16.99 | 642,694 | +0.55(+3.36%) |