Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 15.57 | 15.59 | 14.66 | 15.07 | 20,561,816 | -0.60(-3.83%) |
Apr 29, 2009 | 15.74 | 15.81 | 15.57 | 15.67 | 9,045,408 | -0.02(-0.10%) |
Apr 28, 2009 | 15.50 | 15.79 | 15.48 | 15.69 | 7,696,954 | +0.16(+1.04%) |
Apr 27, 2009 | 15.34 | 15.74 | 15.34 | 15.52 | 7,451,668 | +0.15(+0.98%) |
Apr 24, 2009 | 15.40 | 15.47 | 15.26 | 15.37 | 9,935,788 | -0.03(-0.17%) |
Apr 23, 2009 | 15.45 | 15.49 | 15.29 | 15.40 | 7,884,800 | +0.02(+0.10%) |
Apr 22, 2009 | 15.69 | 15.69 | 15.37 | 15.38 | 7,643,056 | -0.29(-1.86%) |
Apr 21, 2009 | 15.58 | 15.88 | 15.58 | 15.68 | 7,921,641 | +0.10(+0.64%) |
Apr 20, 2009 | 15.41 | 15.74 | 15.40 | 15.58 | 8,610,516 | +0.11(+0.71%) |
Apr 17, 2009 | 15.64 | 15.71 | 15.36 | 15.47 | 9,675,251 | -0.11(-0.74%) |
Apr 16, 2009 | 15.74 | 15.76 | 15.44 | 15.58 | 10,060,094 | -0.10(-0.63%) |
Apr 15, 2009 | 15.56 | 15.74 | 15.44 | 15.68 | 7,676,493 | +0.10(+0.67%) |
Apr 14, 2009 | 15.83 | 15.86 | 15.52 | 15.58 | 8,622,837 | -0.35(-2.23%) |
Apr 13, 2009 | 16.11 | 16.19 | 15.80 | 15.93 | 6,649,135 | -0.19(-1.17%) |
Apr 09, 2009 | 16.43 | 16.58 | 15.93 | 16.12 | 10,029,850 | -0.26(-1.56%) |
Apr 08, 2009 | 16.23 | 16.41 | 16.08 | 16.37 | 6,386,565 | +0.23(+1.42%) |
Apr 07, 2009 | 15.99 | 16.27 | 15.92 | 16.14 | 7,697,531 | -0.02(-0.13%) |
Apr 06, 2009 | 16.12 | 16.32 | 16.07 | 16.17 | 6,842,097 | -0.05(-0.32%) |
Apr 03, 2009 | 16.29 | 16.34 | 16.02 | 16.22 | 7,384,701 | +0.01(+0.03%) |
Apr 02, 2009 | 16.33 | 16.33 | 15.81 | 16.21 | 13,977,187 | +0.14(+0.84%) |
Apr 01, 2009 | 15.82 | 16.13 | 15.82 | 16.08 | 10,324,949 | +0.10(+0.62%) |
Mar 31, 2009 | 15.93 | 16.16 | 15.74 | 15.98 | 8,986,602 | +0.15(+0.92%) |
Mar 30, 2009 | 15.70 | 15.95 | 15.65 | 15.83 | 7,010,691 | -0.19(-1.20%) |
Mar 26, 2009 | 15.92 | 16.04 | 15.57 | 16.02 | 12,143,996 | +0.14(+0.85%) |
Mar 25, 2009 | 16.11 | 16.20 | 15.66 | 15.89 | 9,490,436 | -0.14(-0.88%) |
Mar 24, 2009 | 16.46 | 16.46 | 16.01 | 16.03 | 8,668,073 | -0.57(-3.46%) |
Mar 23, 2009 | 16.17 | 16.62 | 16.13 | 16.60 | 12,972,349 | +0.65(+4.05%) |
Mar 20, 2009 | 15.81 | 16.30 | 15.81 | 15.96 | 17,674,372 | +0.24(+1.55%) |
Mar 19, 2009 | 15.70 | 15.82 | 15.52 | 15.71 | 11,800,071 | +0.20(+1.29%) |
Mar 18, 2009 | 15.01 | 15.53 | 14.89 | 15.51 | 14,419,129 | +0.47(+3.16%) |
Mar 17, 2009 | 14.74 | 15.04 | 14.64 | 15.04 | 11,085,422 | +0.34(+2.34%) |
Mar 16, 2009 | 14.26 | 14.85 | 14.26 | 14.69 | 13,661,954 | +0.53(+3.76%) |
Mar 13, 2009 | 14.11 | 14.22 | 14.03 | 14.16 | 0 | +0.17(+1.23%) |
Mar 12, 2009 | 14.16 | 14.24 | 13.82 | 13.99 | 14,313,153 | -0.17(-1.22%) |
Mar 11, 2009 | 14.27 | 14.46 | 14.10 | 14.16 | 9,820,829 | -0.06(-0.40%) |
Mar 10, 2009 | 14.13 | 14.34 | 14.01 | 14.22 | 11,015,735 | +0.22(+1.60%) |
Mar 09, 2009 | 14.33 | 14.64 | 13.94 | 14.00 | 11,321,468 | -0.64(-4.38%) |
Mar 06, 2009 | 14.62 | 14.97 | 14.34 | 14.64 | 0 | +0.13(+0.86%) |
Mar 05, 2009 | 14.90 | 14.95 | 14.34 | 14.51 | 11,394,074 | -0.49(-3.27%) |
Mar 04, 2009 | 15.03 | 15.28 | 14.76 | 15.00 | 11,268,989 | -0.54(-3.46%) |
Mar 02, 2009 | 15.65 | 15.99 | 15.53 | 15.54 | 11,357,831 | -0.28(-1.75%) |
Feb 27, 2009 | 15.82 | 16.07 | 15.65 | 15.82 | 0 | -0.18(-1.11%) |
Feb 26, 2009 | 16.41 | 16.44 | 15.98 | 15.99 | 10,147,869 | -0.29(-1.79%) |
Feb 25, 2009 | 16.20 | 16.49 | 16.11 | 16.29 | 13,581,261 | +0.13(+0.77%) |
Feb 24, 2009 | 15.65 | 16.23 | 15.57 | 16.16 | 14,497,155 | +0.66(+4.24%) |
Feb 23, 2009 | 15.86 | 15.92 | 15.47 | 15.50 | 8,167,006 | -0.24(-1.52%) |
Feb 20, 2009 | 15.90 | 16.11 | 15.61 | 15.74 | 11,505,368 | -0.37(-2.27%) |
Feb 19, 2009 | 16.13 | 16.22 | 15.93 | 16.11 | 8,685,443 | +0.08(+0.49%) |
Feb 18, 2009 | 15.94 | 16.08 | 15.80 | 16.03 | 10,930,593 | +0.16(+1.02%) |
Feb 17, 2009 | 16.18 | 16.18 | 15.76 | 15.87 | 9,647,889 | -0.51(-3.12%) |
Feb 13, 2009 | 16.47 | 16.57 | 16.36 | 16.38 | 7,696,900 | -0.12(-0.73%) |
Feb 12, 2009 | 16.75 | 16.77 | 16.14 | 16.50 | 13,213,019 | -0.28(-1.65%) |
Feb 11, 2009 | 16.82 | 16.88 | 16.65 | 16.78 | 9,027,852 | +0.02(+0.09%) |
Feb 10, 2009 | 17.23 | 17.26 | 16.71 | 16.76 | 12,448,004 | -0.49(-2.84%) |
Feb 09, 2009 | 17.52 | 17.54 | 17.09 | 17.25 | 9,345,268 | -0.28(-1.58%) |
Feb 06, 2009 | 17.38 | 17.61 | 17.30 | 17.53 | 6,332,393 | +0.13(+0.75%) |
Feb 05, 2009 | 17.49 | 17.63 | 17.32 | 17.40 | 8,839,004 | -0.11(-0.63%) |
Feb 04, 2009 | 17.55 | 17.64 | 17.32 | 17.51 | 6,737,767 | +0.04(+0.24%) |
Feb 03, 2009 | 17.38 | 17.51 | 17.26 | 17.47 | 6,837,285 | +0.09(+0.54%) |