Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 19.23 | 19.23 | 18.76 | 18.87 | 9,314,549 | +0.12(+0.62%) |
Apr 29, 2009 | 18.29 | 18.93 | 18.28 | 18.75 | 7,221,925 | +0.96(+5.40%) |
Apr 28, 2009 | 17.55 | 18.00 | 17.55 | 17.79 | 4,695,393 | -0.10(-0.53%) |
Apr 27, 2009 | 17.97 | 18.17 | 17.81 | 17.89 | 8,575,883 | -0.62(-3.35%) |
Apr 24, 2009 | 18.43 | 18.63 | 18.29 | 18.51 | 6,344,683 | +0.34(+1.85%) |
Apr 23, 2009 | 18.12 | 18.21 | 17.88 | 18.17 | 6,662,843 | +0.34(+1.90%) |
Apr 22, 2009 | 17.68 | 18.14 | 17.67 | 17.83 | 4,754,226 | -0.13(-0.72%) |
Apr 21, 2009 | 17.51 | 17.99 | 17.40 | 17.96 | 5,299,899 | +0.43(+2.45%) |
Apr 20, 2009 | 17.90 | 17.92 | 17.51 | 17.53 | 6,435,961 | -0.89(-4.81%) |
Apr 17, 2009 | 18.45 | 18.56 | 18.30 | 18.42 | 9,561,477 | -0.18(-0.95%) |
Apr 16, 2009 | 18.48 | 18.67 | 18.26 | 18.60 | 6,134,404 | +0.26(+1.41%) |
Apr 15, 2009 | 18.14 | 18.39 | 18.03 | 18.34 | 4,191,408 | +0.24(+1.32%) |
Apr 14, 2009 | 18.30 | 18.43 | 18.06 | 18.10 | 5,104,842 | -0.29(-1.56%) |
Apr 13, 2009 | 18.22 | 18.48 | 18.05 | 18.39 | 3,994,723 | +0.13(+0.71%) |
Apr 09, 2009 | 18.10 | 18.26 | 18.03 | 18.26 | 5,798,138 | +0.76(+4.37%) |
Apr 08, 2009 | 17.34 | 17.61 | 17.25 | 17.49 | 4,521,475 | +0.29(+1.67%) |
Apr 07, 2009 | 17.30 | 17.39 | 17.15 | 17.21 | 3,793,654 | -0.36(-2.06%) |
Apr 06, 2009 | 17.57 | 17.61 | 17.33 | 17.57 | 6,985,608 | -0.23(-1.30%) |
Apr 03, 2009 | 17.49 | 17.80 | 17.37 | 17.80 | 10,761,361 | +0.20(+1.16%) |
Apr 02, 2009 | 17.34 | 17.84 | 17.32 | 17.60 | 10,460,209 | +0.94(+5.65%) |
Apr 01, 2009 | 16.15 | 16.77 | 16.09 | 16.65 | 9,971,740 | +0.59(+3.65%) |
Mar 31, 2009 | 16.15 | 16.35 | 15.99 | 16.07 | 6,541,267 | +0.31(+1.99%) |
Mar 30, 2009 | 15.90 | 15.95 | 15.58 | 15.75 | 4,882,456 | -1.30(-7.60%) |
Mar 26, 2009 | 17.02 | 17.14 | 16.82 | 17.05 | 6,392,912 | +0.38(+2.29%) |
Mar 25, 2009 | 16.54 | 16.89 | 16.30 | 16.67 | 5,733,697 | +0.26(+1.58%) |
Mar 24, 2009 | 16.42 | 16.64 | 16.35 | 16.41 | 5,850,370 | -0.48(-2.83%) |
Mar 23, 2009 | 16.57 | 16.94 | 16.56 | 16.89 | 8,713,990 | +1.36(+8.79%) |
Mar 20, 2009 | 15.69 | 15.82 | 15.47 | 15.52 | 7,465,787 | -0.20(-1.30%) |
Mar 19, 2009 | 15.98 | 16.08 | 15.69 | 15.73 | 7,395,398 | -0.11(-0.69%) |
Mar 18, 2009 | 15.47 | 15.95 | 15.16 | 15.84 | 7,347,810 | +0.33(+2.16%) |
Mar 17, 2009 | 15.11 | 15.54 | 15.04 | 15.50 | 4,091,170 | +0.35(+2.32%) |
Mar 16, 2009 | 15.34 | 15.54 | 15.12 | 15.15 | 4,160,129 | +0.06(+0.38%) |
Mar 13, 2009 | 15.10 | 15.17 | 14.87 | 15.09 | 0 | +0.10(+0.64%) |
Mar 12, 2009 | 14.44 | 15.10 | 14.39 | 15.00 | 4,518,379 | +0.49(+3.39%) |
Mar 11, 2009 | 14.68 | 14.74 | 14.34 | 14.51 | 7,209,958 | -0.04(-0.28%) |
Mar 10, 2009 | 14.03 | 14.57 | 14.00 | 14.55 | 5,094,141 | +1.08(+8.00%) |
Mar 09, 2009 | 13.48 | 13.86 | 13.30 | 13.47 | 5,092,280 | -0.24(-1.74%) |
Mar 06, 2009 | 13.83 | 13.99 | 13.37 | 13.71 | 0 | +0.16(+1.16%) |
Mar 05, 2009 | 13.68 | 13.82 | 13.51 | 13.55 | 3,240,908 | -0.59(-4.15%) |
Mar 04, 2009 | 13.88 | 14.27 | 13.76 | 14.14 | 7,395,194 | +0.51(+3.75%) |
Mar 02, 2009 | 13.47 | 13.63 | 12.96 | 13.63 | 9,735,650 | -0.67(-4.68%) |
Feb 27, 2009 | 13.73 | 14.29 | 13.67 | 14.29 | 0 | +0.25(+1.80%) |
Feb 26, 2009 | 14.39 | 14.52 | 14.04 | 14.04 | 6,001,469 | -0.16(-1.10%) |
Feb 25, 2009 | 14.28 | 14.50 | 13.91 | 14.20 | 12,485,799 | -0.21(-1.47%) |
Feb 24, 2009 | 13.83 | 14.46 | 13.77 | 14.41 | 7,225,629 | +0.73(+5.33%) |
Feb 23, 2009 | 14.35 | 14.38 | 13.64 | 13.68 | 6,493,526 | -0.34(-2.43%) |
Feb 20, 2009 | 13.97 | 14.23 | 13.78 | 14.02 | 7,494,962 | -0.34(-2.37%) |
Feb 19, 2009 | 14.76 | 14.81 | 14.33 | 14.36 | 3,980,170 | -0.06(-0.43%) |
Feb 18, 2009 | 14.60 | 14.62 | 14.23 | 14.42 | 6,691,163 | +0.12(+0.81%) |
Feb 17, 2009 | 14.63 | 14.70 | 14.31 | 14.31 | 6,288,395 | -1.22(-7.86%) |
Feb 13, 2009 | 15.58 | 15.64 | 15.35 | 15.53 | 6,017,654 | +0.09(+0.57%) |
Feb 12, 2009 | 15.09 | 15.46 | 14.92 | 15.44 | 6,079,549 | -0.03(-0.22%) |
Feb 11, 2009 | 15.54 | 15.66 | 15.21 | 15.47 | 4,890,791 | +0.35(+2.35%) |
Feb 10, 2009 | 15.88 | 16.05 | 15.05 | 15.12 | 8,535,324 | -0.86(-5.38%) |
Feb 09, 2009 | 16.13 | 16.22 | 15.86 | 15.98 | 6,004,788 | -0.16(-1.01%) |
Feb 06, 2009 | 15.67 | 16.23 | 15.57 | 16.14 | 5,906,379 | +0.74(+4.83%) |
Feb 05, 2009 | 14.99 | 15.54 | 14.87 | 15.40 | 5,405,314 | +0.29(+1.90%) |
Feb 04, 2009 | 15.16 | 15.43 | 14.98 | 15.11 | 6,677,683 | +0.15(+1.00%) |
Feb 03, 2009 | 14.73 | 15.04 | 14.55 | 14.96 | 6,340,796 | +0.42(+2.86%) |