Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 18.42 | 18.57 | 17.84 | 17.85 | 3,857,333 | -0.50(-2.72%) |
Apr 29, 2009 | 18.80 | 18.90 | 18.10 | 18.35 | 5,690,271 | -0.37(-1.98%) |
Apr 28, 2009 | 18.49 | 19.02 | 18.35 | 18.72 | 3,219,463 | -0.13(-0.69%) |
Apr 27, 2009 | 18.79 | 19.35 | 18.46 | 18.85 | 4,163,065 | -0.20(-1.05%) |
Apr 24, 2009 | 19.43 | 19.43 | 18.89 | 19.05 | 3,858,462 | -0.16(-0.83%) |
Apr 23, 2009 | 19.09 | 19.38 | 18.86 | 19.21 | 3,663,509 | +0.12(+0.63%) |
Apr 22, 2009 | 18.95 | 19.65 | 18.90 | 19.09 | 5,089,547 | -0.08(-0.42%) |
Apr 21, 2009 | 18.84 | 19.28 | 18.75 | 19.17 | 3,739,945 | +0.19(+1.00%) |
Apr 20, 2009 | 19.39 | 19.47 | 18.96 | 18.98 | 3,817,524 | -0.74(-3.75%) |
Apr 17, 2009 | 20.04 | 20.10 | 17.37 | 19.72 | 16,569,366 | -0.20(-1.00%) |
Apr 16, 2009 | 19.57 | 20.00 | 19.39 | 19.92 | 3,897,202 | +0.46(+2.36%) |
Apr 15, 2009 | 19.53 | 19.56 | 19.22 | 19.46 | 4,753,367 | -0.34(-1.72%) |
Apr 14, 2009 | 19.38 | 20.00 | 19.37 | 19.80 | 3,973,323 | +0.30(+1.54%) |
Apr 13, 2009 | 19.22 | 19.61 | 19.22 | 19.50 | 5,846,544 | -0.06(-0.31%) |
Apr 09, 2009 | 19.30 | 19.60 | 19.13 | 19.56 | 7,270,459 | +0.50(+2.62%) |
Apr 08, 2009 | 19.18 | 19.28 | 18.91 | 19.06 | 6,880,100 | +0.01(+0.05%) |
Apr 07, 2009 | 18.09 | 19.26 | 18.09 | 19.05 | 8,039,516 | +0.47(+2.53%) |
Apr 06, 2009 | 17.62 | 18.65 | 17.62 | 18.58 | 8,056,895 | +0.74(+4.15%) |
Apr 03, 2009 | 17.64 | 17.86 | 17.40 | 17.84 | 6,856,710 | +0.14(+0.79%) |
Apr 02, 2009 | 17.29 | 17.79 | 16.99 | 17.70 | 9,758,097 | +0.82(+4.86%) |
Apr 01, 2009 | 16.95 | 17.74 | 16.60 | 16.88 | 22,641,260 | -1.32(-7.25%) |
Mar 31, 2009 | 18.00 | 18.46 | 17.84 | 18.20 | 2,617,622 | +0.38(+2.13%) |
Mar 30, 2009 | 17.52 | 17.88 | 17.34 | 17.82 | 2,223,776 | -0.60(-3.26%) |
Mar 26, 2009 | 18.11 | 18.58 | 18.07 | 18.42 | 2,019,328 | +0.39(+2.16%) |
Mar 25, 2009 | 18.07 | 18.32 | 17.58 | 18.03 | 2,365,005 | +0.26(+1.46%) |
Mar 24, 2009 | 18.28 | 18.43 | 17.77 | 17.77 | 2,175,145 | -0.78(-4.20%) |
Mar 23, 2009 | 18.03 | 18.56 | 17.99 | 18.55 | 2,733,402 | +1.00(+5.70%) |
Mar 20, 2009 | 17.65 | 18.08 | 17.47 | 17.55 | 2,482,338 | -0.15(-0.88%) |
Mar 19, 2009 | 17.55 | 17.99 | 17.61 | 17.70 | 1,789,686 | -0.17(-0.96%) |
Mar 18, 2009 | 17.55 | 17.98 | 17.16 | 17.88 | 2,211,887 | +0.40(+2.27%) |
Mar 17, 2009 | 17.10 | 17.49 | 16.94 | 17.48 | 1,994,439 | +0.45(+2.64%) |
Mar 16, 2009 | 17.12 | 17.39 | 16.97 | 17.03 | 2,456,132 | -0.08(-0.47%) |
Mar 13, 2009 | 16.83 | 17.48 | 16.83 | 17.11 | 0 | +0.13(+0.77%) |
Mar 12, 2009 | 16.29 | 17.02 | 16.04 | 16.98 | 2,295,603 | +0.45(+2.72%) |
Mar 11, 2009 | 16.51 | 16.71 | 16.31 | 16.53 | 1,709,120 | +0.14(+0.85%) |
Mar 10, 2009 | 15.88 | 16.46 | 15.55 | 16.39 | 2,638,193 | +0.87(+5.61%) |
Mar 09, 2009 | 16.39 | 16.43 | 15.42 | 15.52 | 2,834,742 | -0.87(-5.31%) |
Mar 06, 2009 | 16.54 | 16.55 | 15.85 | 16.39 | 0 | -0.03(-0.18%) |
Mar 05, 2009 | 16.42 | 16.97 | 16.27 | 16.42 | 2,755,407 | -0.56(-3.30%) |
Mar 04, 2009 | 16.92 | 17.32 | 16.75 | 16.98 | 3,813,766 | +0.10(+0.59%) |
Mar 02, 2009 | 17.27 | 17.63 | 16.85 | 16.88 | 3,700,132 | -0.62(-3.54%) |
Feb 27, 2009 | 17.12 | 17.62 | 17.12 | 17.50 | 0 | +0.03(+0.17%) |
Feb 26, 2009 | 17.77 | 17.89 | 17.32 | 17.47 | 2,190,876 | -0.05(-0.29%) |
Feb 25, 2009 | 17.69 | 17.84 | 17.19 | 17.52 | 3,567,995 | -0.08(-0.45%) |
Feb 24, 2009 | 17.36 | 17.68 | 17.10 | 17.60 | 2,733,066 | +0.38(+2.21%) |
Feb 23, 2009 | 17.80 | 17.91 | 17.17 | 17.22 | 2,038,943 | -0.41(-2.33%) |
Feb 20, 2009 | 17.24 | 17.80 | 15.86 | 17.63 | 2,760,973 | +0.07(+0.40%) |
Feb 19, 2009 | 17.68 | 18.09 | 17.48 | 17.56 | 1,969,203 | -0.02(-0.11%) |
Feb 18, 2009 | 17.86 | 17.86 | 17.38 | 17.58 | 1,463,400 | -0.12(-0.68%) |
Feb 17, 2009 | 17.56 | 18.03 | 17.00 | 17.70 | 2,425,598 | -0.59(-3.23%) |
Feb 13, 2009 | 18.33 | 18.86 | 18.24 | 18.29 | 2,079,736 | -0.14(-0.76%) |
Feb 12, 2009 | 16.83 | 18.49 | 16.83 | 18.43 | 2,412,712 | +0.17(+0.93%) |
Feb 11, 2009 | 17.71 | 18.87 | 17.25 | 18.26 | 4,392,232 | +1.72(+10.40%) |
Feb 10, 2009 | 17.54 | 17.76 | 16.43 | 16.54 | 2,713,553 | -1.12(-6.34%) |
Feb 09, 2009 | 17.55 | 17.76 | 17.29 | 17.66 | 1,314,322 | +0.11(+0.63%) |
Feb 06, 2009 | 17.00 | 17.65 | 17.00 | 17.55 | 2,243,970 | +0.49(+2.87%) |
Feb 05, 2009 | 16.47 | 17.23 | 16.47 | 17.06 | 2,116,917 | +0.38(+2.28%) |
Feb 04, 2009 | 16.44 | 16.92 | 16.40 | 16.68 | 2,239,493 | +0.27(+1.65%) |
Feb 03, 2009 | 16.16 | 16.50 | 15.95 | 16.41 | 1,500,716 | +0.26(+1.61%) |