Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 15.87 | 16.37 | 15.55 | 15.58 | 5,088,991 | -0.15(-0.96%) |
Apr 29, 2009 | 15.00 | 15.90 | 14.96 | 15.73 | 4,240,909 | +0.67(+4.44%) |
Apr 28, 2009 | 15.41 | 15.46 | 15.04 | 15.06 | 5,209,905 | -0.29(-1.91%) |
Apr 27, 2009 | 15.89 | 16.03 | 15.20 | 15.36 | 7,675,107 | -0.76(-4.71%) |
Apr 24, 2009 | 15.71 | 16.33 | 15.62 | 16.12 | 6,855,233 | +0.44(+2.78%) |
Apr 23, 2009 | 16.19 | 16.22 | 15.13 | 15.68 | 6,468,773 | -0.52(-3.19%) |
Apr 22, 2009 | 15.62 | 16.57 | 15.19 | 16.20 | 6,190,242 | +0.12(+0.76%) |
Apr 21, 2009 | 15.52 | 16.10 | 15.36 | 16.08 | 3,141,156 | +0.66(+4.27%) |
Apr 20, 2009 | 15.98 | 15.99 | 15.27 | 15.42 | 3,132,433 | -0.86(-5.29%) |
Apr 17, 2009 | 16.36 | 16.44 | 16.08 | 16.28 | 3,955,685 | -0.01(-0.06%) |
Apr 16, 2009 | 15.45 | 16.38 | 15.35 | 16.29 | 4,844,876 | +0.86(+5.58%) |
Apr 15, 2009 | 15.96 | 15.96 | 15.11 | 15.43 | 6,498,280 | -0.69(-4.27%) |
Apr 14, 2009 | 15.85 | 16.29 | 15.74 | 16.12 | 5,085,581 | +0.12(+0.76%) |
Apr 13, 2009 | 16.13 | 16.17 | 15.77 | 16.00 | 8,161,211 | -0.38(-2.32%) |
Apr 09, 2009 | 15.23 | 16.39 | 15.20 | 16.38 | 7,242,199 | +1.51(+10.18%) |
Apr 08, 2009 | 14.71 | 14.92 | 14.59 | 14.86 | 4,622,205 | +0.16(+1.07%) |
Apr 07, 2009 | 14.61 | 14.77 | 14.58 | 14.71 | 6,304,622 | -0.19(-1.26%) |
Apr 06, 2009 | 14.88 | 14.92 | 14.58 | 14.89 | 5,284,736 | -0.11(-0.74%) |
Apr 03, 2009 | 14.51 | 15.01 | 14.51 | 15.00 | 5,687,423 | +0.37(+2.52%) |
Apr 02, 2009 | 13.91 | 14.83 | 13.73 | 14.63 | 5,495,055 | +1.09(+8.03%) |
Apr 01, 2009 | 13.17 | 13.57 | 13.08 | 13.55 | 3,620,261 | +0.19(+1.44%) |
Mar 31, 2009 | 13.19 | 13.66 | 12.97 | 13.35 | 4,587,157 | +0.32(+2.45%) |
Mar 30, 2009 | 13.23 | 13.43 | 12.87 | 13.04 | 2,833,794 | -0.98(-7.01%) |
Mar 26, 2009 | 13.51 | 14.05 | 13.38 | 14.02 | 4,511,158 | +0.61(+4.57%) |
Mar 25, 2009 | 13.55 | 14.00 | 12.99 | 13.40 | 4,217,792 | -0.21(-1.53%) |
Mar 24, 2009 | 13.58 | 13.83 | 13.41 | 13.61 | 3,886,117 | -0.03(-0.22%) |
Mar 23, 2009 | 13.16 | 13.65 | 13.09 | 13.64 | 3,541,848 | +0.99(+7.80%) |
Mar 20, 2009 | 13.21 | 13.32 | 12.57 | 12.66 | 4,221,310 | -0.54(-4.07%) |
Mar 19, 2009 | 12.54 | 13.52 | 13.17 | 13.19 | 3,771,356 | -0.06(-0.42%) |
Mar 18, 2009 | 12.54 | 13.40 | 12.50 | 13.25 | 5,237,423 | +0.52(+4.10%) |
Mar 17, 2009 | 12.70 | 12.73 | 12.25 | 12.73 | 4,370,003 | +0.09(+0.68%) |
Mar 16, 2009 | 12.57 | 13.00 | 12.54 | 12.64 | 5,073,795 | +0.07(+0.56%) |
Mar 13, 2009 | 12.66 | 12.71 | 12.30 | 12.57 | 0 | +0.01(+0.04%) |
Mar 12, 2009 | 12.14 | 12.61 | 11.91 | 12.56 | 3,549,303 | +0.37(+3.07%) |
Mar 11, 2009 | 12.12 | 12.34 | 11.94 | 12.19 | 3,950,196 | +0.19(+1.56%) |
Mar 10, 2009 | 11.21 | 12.02 | 11.21 | 12.00 | 5,292,636 | +0.84(+7.48%) |
Mar 09, 2009 | 11.14 | 11.50 | 11.11 | 11.17 | 3,603,369 | -0.13(-1.16%) |
Mar 06, 2009 | 11.45 | 11.73 | 11.03 | 11.30 | 0 | -0.06(-0.49%) |
Mar 05, 2009 | 11.66 | 11.92 | 11.24 | 11.35 | 4,141,149 | -0.82(-6.74%) |
Mar 04, 2009 | 12.03 | 12.38 | 11.93 | 12.17 | 3,548,214 | +0.35(+2.95%) |
Mar 02, 2009 | 12.26 | 12.57 | 11.77 | 11.83 | 5,116,978 | -0.80(-6.34%) |
Feb 27, 2009 | 12.73 | 13.03 | 12.57 | 12.63 | 0 | -0.23(-1.77%) |
Feb 26, 2009 | 13.18 | 13.26 | 12.83 | 12.85 | 4,198,496 | -0.15(-1.17%) |
Feb 25, 2009 | 13.03 | 13.29 | 12.67 | 13.00 | 5,634,720 | -0.28(-2.10%) |
Feb 24, 2009 | 13.09 | 13.49 | 12.82 | 13.28 | 5,390,922 | +0.29(+2.26%) |
Feb 23, 2009 | 13.63 | 13.99 | 12.97 | 12.99 | 4,995,377 | -0.82(-5.90%) |
Feb 20, 2009 | 13.91 | 14.00 | 13.39 | 13.80 | 4,898,401 | -0.17(-1.23%) |
Feb 19, 2009 | 14.04 | 14.54 | 13.91 | 13.98 | 2,374,291 | -0.27(-1.92%) |
Feb 18, 2009 | 14.51 | 14.52 | 14.08 | 14.25 | 4,049,912 | -0.23(-1.61%) |
Feb 17, 2009 | 14.46 | 14.71 | 14.17 | 14.48 | 4,097,419 | -0.55(-3.64%) |
Feb 13, 2009 | 15.00 | 15.52 | 14.91 | 15.03 | 3,705,094 | +0.12(+0.81%) |
Feb 12, 2009 | 14.90 | 14.95 | 14.38 | 14.91 | 3,013,265 | -0.18(-1.21%) |
Feb 11, 2009 | 15.20 | 15.32 | 14.83 | 15.09 | 2,375,353 | +0.10(+0.68%) |
Feb 10, 2009 | 15.63 | 15.84 | 14.85 | 14.99 | 2,648,963 | -0.79(-5.00%) |
Feb 09, 2009 | 15.36 | 16.04 | 15.36 | 15.78 | 4,208,233 | +0.23(+1.50%) |
Feb 06, 2009 | 15.34 | 15.68 | 15.24 | 15.55 | 3,816,625 | +0.23(+1.49%) |
Feb 05, 2009 | 14.89 | 15.51 | 14.67 | 15.32 | 3,641,789 | +0.19(+1.24%) |
Feb 04, 2009 | 15.17 | 15.51 | 14.96 | 15.13 | 3,267,720 | +0.09(+0.57%) |
Feb 03, 2009 | 14.60 | 15.15 | 14.27 | 15.04 | 4,503,118 | +0.69(+4.83%) |