Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 19.85 | 19.96 | 17.18 | 18.13 | 10,337,034 | -1.62(-8.22%) |
Apr 29, 2009 | 19.16 | 20.19 | 18.73 | 19.75 | 6,390,129 | +1.03(+5.50%) |
Apr 28, 2009 | 17.98 | 18.98 | 17.77 | 18.72 | 6,334,090 | -0.09(-0.50%) |
Apr 27, 2009 | 18.84 | 19.11 | 18.28 | 18.82 | 4,477,533 | -0.45(-2.35%) |
Apr 24, 2009 | 19.35 | 19.84 | 19.15 | 19.27 | 6,885,565 | +0.48(+2.57%) |
Apr 23, 2009 | 20.05 | 20.30 | 18.37 | 18.79 | 8,649,126 | -0.80(-4.08%) |
Apr 22, 2009 | 18.82 | 20.23 | 18.71 | 19.59 | 5,253,474 | +0.47(+2.46%) |
Apr 21, 2009 | 17.08 | 19.28 | 17.08 | 19.12 | 7,566,265 | +1.53(+8.70%) |
Apr 20, 2009 | 18.87 | 19.03 | 17.54 | 17.59 | 6,887,117 | -1.78(-9.17%) |
Apr 17, 2009 | 18.81 | 19.54 | 18.46 | 19.37 | 5,541,107 | +0.65(+3.49%) |
Apr 16, 2009 | 17.57 | 18.82 | 17.34 | 18.71 | 6,873,073 | +1.36(+7.83%) |
Apr 15, 2009 | 16.68 | 17.45 | 16.57 | 17.35 | 4,326,087 | +0.56(+3.33%) |
Apr 14, 2009 | 16.42 | 17.40 | 16.27 | 16.79 | 4,030,922 | -0.15(-0.90%) |
Apr 13, 2009 | 16.65 | 17.10 | 16.38 | 16.95 | 3,270,536 | -0.09(-0.55%) |
Apr 09, 2009 | 16.62 | 17.34 | 16.55 | 17.04 | 4,389,355 | +0.95(+5.92%) |
Apr 08, 2009 | 15.89 | 16.22 | 15.53 | 16.09 | 6,002,792 | +0.28(+1.75%) |
Apr 07, 2009 | 15.96 | 15.99 | 15.40 | 15.81 | 3,426,546 | -0.54(-3.31%) |
Apr 06, 2009 | 16.54 | 16.59 | 16.04 | 16.35 | 4,979,763 | -0.45(-2.66%) |
Apr 03, 2009 | 14.94 | 17.04 | 14.87 | 16.80 | 9,563,925 | +1.78(+11.87%) |
Apr 02, 2009 | 14.37 | 15.25 | 13.98 | 15.02 | 4,364,011 | +1.13(+8.13%) |
Apr 01, 2009 | 13.07 | 14.11 | 12.80 | 13.89 | 3,171,832 | +0.49(+3.69%) |
Mar 31, 2009 | 13.98 | 14.08 | 13.35 | 13.39 | 3,363,286 | -0.32(-2.36%) |
Mar 30, 2009 | 13.95 | 13.95 | 13.24 | 13.72 | 5,323,042 | -1.71(-11.06%) |
Mar 26, 2009 | 14.57 | 15.62 | 14.57 | 15.42 | 9,081,216 | +0.99(+6.85%) |
Mar 25, 2009 | 13.91 | 14.44 | 13.72 | 14.44 | 4,201,664 | +0.41(+2.89%) |
Mar 24, 2009 | 14.21 | 14.43 | 13.78 | 14.03 | 3,257,053 | -0.44(-3.05%) |
Mar 23, 2009 | 14.06 | 14.47 | 14.02 | 14.47 | 3,501,454 | +0.97(+7.19%) |
Mar 20, 2009 | 14.55 | 14.67 | 13.38 | 13.50 | 3,790,352 | -0.96(-6.67%) |
Mar 19, 2009 | 14.07 | 24.71 | 13.65 | 14.47 | 5,167,730 | +0.82(+6.04%) |
Mar 18, 2009 | 13.60 | 13.94 | 12.82 | 13.64 | 5,270,597 | -0.06(-0.47%) |
Mar 17, 2009 | 13.41 | 13.71 | 13.14 | 13.71 | 2,569,133 | +0.33(+2.46%) |
Mar 16, 2009 | 13.22 | 13.89 | 12.71 | 13.38 | 5,092,683 | +0.29(+2.20%) |
Mar 13, 2009 | 13.32 | 13.58 | 12.89 | 13.09 | 0 | -0.70(-5.08%) |
Mar 12, 2009 | 13.17 | 13.92 | 13.00 | 13.79 | 4,017,496 | +0.63(+4.78%) |
Mar 11, 2009 | 13.34 | 13.77 | 12.79 | 13.16 | 4,641,184 | -0.12(-0.93%) |
Mar 10, 2009 | 12.72 | 13.59 | 12.53 | 13.28 | 7,165,846 | +1.08(+8.82%) |
Mar 09, 2009 | 11.74 | 12.75 | 11.70 | 12.21 | 4,924,826 | +0.26(+2.22%) |
Mar 06, 2009 | 12.12 | 12.27 | 11.47 | 11.94 | 0 | +0.03(+0.25%) |
Mar 05, 2009 | 12.09 | 12.50 | 11.75 | 11.91 | 5,577,904 | -0.53(-4.26%) |
Mar 04, 2009 | 12.22 | 12.74 | 12.09 | 12.44 | 5,165,189 | +0.26(+2.17%) |
Mar 02, 2009 | 13.36 | 13.39 | 12.07 | 12.18 | 13,972,290 | -1.74(-12.51%) |
Feb 27, 2009 | 13.44 | 14.80 | 13.32 | 13.92 | 0 | +0.10(+0.72%) |
Feb 26, 2009 | 13.92 | 14.42 | 13.77 | 13.82 | 4,108,921 | +0.07(+0.51%) |
Feb 25, 2009 | 13.48 | 14.12 | 13.19 | 13.75 | 6,348,514 | +0.28(+2.10%) |
Feb 24, 2009 | 12.81 | 13.55 | 12.81 | 13.47 | 6,296,091 | +0.65(+5.05%) |
Feb 23, 2009 | 13.51 | 13.71 | 12.62 | 12.82 | 7,763,494 | -0.54(-4.05%) |
Feb 20, 2009 | 13.31 | 13.59 | 13.04 | 13.36 | 0 | -0.27(-1.99%) |
Feb 19, 2009 | 13.28 | 13.94 | 13.12 | 13.63 | 4,152,614 | +0.60(+4.60%) |
Feb 18, 2009 | 12.81 | 13.10 | 12.71 | 13.03 | 5,891,596 | +0.24(+1.84%) |
Feb 17, 2009 | 12.99 | 13.12 | 12.67 | 12.79 | 7,047,073 | -0.63(-4.69%) |
Feb 13, 2009 | 13.15 | 13.63 | 13.08 | 13.42 | 2,867,177 | +0.32(+2.47%) |
Feb 12, 2009 | 12.83 | 13.29 | 12.55 | 13.10 | 3,265,301 | -0.04(-0.27%) |
Feb 11, 2009 | 13.19 | 13.65 | 12.72 | 13.14 | 3,053,531 | -0.05(-0.40%) |
Feb 10, 2009 | 13.91 | 14.38 | 13.01 | 13.19 | 4,175,179 | -0.78(-5.60%) |
Feb 09, 2009 | 13.77 | 14.22 | 13.52 | 13.97 | 4,275,498 | +0.31(+2.28%) |
Feb 06, 2009 | 13.05 | 13.77 | 12.94 | 13.66 | 3,215,903 | +0.54(+4.08%) |
Feb 05, 2009 | 12.67 | 13.24 | 12.40 | 13.12 | 3,467,208 | +0.37(+2.91%) |
Feb 04, 2009 | 12.82 | 13.34 | 12.46 | 12.75 | 4,514,809 | +0.14(+1.12%) |
Feb 03, 2009 | 12.68 | 12.85 | 12.32 | 12.61 | 3,340,551 | +0.00(+0.00%) |