Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 14.62 | 14.65 | 14.31 | 14.38 | 6,771,106 | -0.04(-0.29%) |
Apr 29, 2009 | 14.33 | 14.47 | 14.24 | 14.42 | 7,713,571 | +0.32(+2.25%) |
Apr 28, 2009 | 14.42 | 14.53 | 14.09 | 14.11 | 12,077,251 | -0.45(-3.11%) |
Apr 27, 2009 | 14.24 | 14.73 | 14.17 | 14.56 | 25,928,032 | +1.02(+7.57%) |
Apr 24, 2009 | 13.58 | 13.66 | 13.42 | 13.53 | 5,055,656 | +0.11(+0.79%) |
Apr 23, 2009 | 13.33 | 13.47 | 13.23 | 13.43 | 6,746,931 | -0.08(-0.62%) |
Apr 22, 2009 | 13.72 | 13.79 | 13.49 | 13.51 | 7,591,365 | -0.73(-5.12%) |
Apr 21, 2009 | 13.82 | 14.29 | 13.81 | 14.24 | 4,771,696 | +0.38(+2.73%) |
Apr 20, 2009 | 13.98 | 14.08 | 13.82 | 13.86 | 6,685,860 | -0.25(-1.77%) |
Apr 17, 2009 | 14.23 | 14.26 | 14.06 | 14.11 | 4,728,121 | -0.11(-0.75%) |
Apr 16, 2009 | 14.15 | 14.26 | 14.07 | 14.22 | 5,129,155 | -0.00(-0.03%) |
Apr 15, 2009 | 14.10 | 14.24 | 14.04 | 14.22 | 5,415,856 | +0.34(+2.46%) |
Apr 14, 2009 | 13.86 | 13.89 | 13.80 | 13.88 | 7,670,725 | +0.07(+0.53%) |
Apr 13, 2009 | 13.67 | 13.95 | 13.67 | 13.81 | 5,041,763 | +0.13(+0.98%) |
Apr 09, 2009 | 13.70 | 13.71 | 13.57 | 13.67 | 4,612,197 | -0.19(-1.40%) |
Apr 08, 2009 | 13.91 | 13.98 | 13.73 | 13.87 | 3,325,566 | -0.09(-0.63%) |
Apr 07, 2009 | 14.13 | 14.13 | 13.89 | 13.95 | 5,689,058 | -0.05(-0.36%) |
Apr 06, 2009 | 14.09 | 14.30 | 13.92 | 14.01 | 4,831,106 | -0.35(-2.41%) |
Apr 03, 2009 | 14.50 | 14.54 | 14.22 | 14.35 | 2,708,690 | -0.15(-1.02%) |
Apr 02, 2009 | 14.33 | 14.66 | 14.32 | 14.50 | 4,290,866 | +0.16(+1.13%) |
Apr 01, 2009 | 14.04 | 14.38 | 13.98 | 14.34 | 5,185,252 | +0.00(+0.03%) |
Mar 31, 2009 | 14.24 | 14.49 | 14.10 | 14.33 | 4,309,804 | +0.46(+3.33%) |
Mar 30, 2009 | 13.64 | 13.87 | 13.55 | 13.87 | 4,899,848 | -0.22(-1.57%) |
Mar 26, 2009 | 14.04 | 14.19 | 13.92 | 14.09 | 4,525,192 | +0.21(+1.53%) |
Mar 25, 2009 | 13.68 | 13.93 | 13.63 | 13.88 | 6,294,887 | +0.36(+2.66%) |
Mar 24, 2009 | 13.83 | 13.86 | 13.52 | 13.52 | 4,422,888 | -0.22(-1.58%) |
Mar 23, 2009 | 13.57 | 13.75 | 13.53 | 13.74 | 5,258,996 | +0.29(+2.16%) |
Mar 20, 2009 | 13.58 | 13.72 | 13.37 | 13.45 | 4,339,086 | +0.07(+0.52%) |
Mar 19, 2009 | 13.56 | 13.57 | 13.29 | 13.38 | 4,962,173 | -0.16(-1.16%) |
Mar 18, 2009 | 13.19 | 13.70 | 13.15 | 13.53 | 6,326,058 | +0.03(+0.24%) |
Mar 17, 2009 | 13.35 | 13.52 | 13.25 | 13.50 | 5,870,416 | -0.08(-0.61%) |
Mar 16, 2009 | 13.85 | 14.02 | 13.54 | 13.59 | 5,590,548 | +0.15(+1.13%) |
Mar 13, 2009 | 13.46 | 13.52 | 13.25 | 13.43 | 0 | +0.03(+0.21%) |
Mar 12, 2009 | 13.07 | 13.42 | 12.92 | 13.41 | 5,128,970 | +0.54(+4.23%) |
Mar 11, 2009 | 12.95 | 13.05 | 12.71 | 12.86 | 4,016,927 | -0.08(-0.64%) |
Mar 10, 2009 | 12.63 | 12.99 | 12.59 | 12.94 | 5,427,757 | +0.36(+2.90%) |
Mar 09, 2009 | 12.70 | 12.90 | 12.53 | 12.58 | 8,514,118 | -0.68(-5.12%) |
Mar 06, 2009 | 13.55 | 13.65 | 13.07 | 13.26 | 0 | +0.20(+1.55%) |
Mar 05, 2009 | 13.37 | 13.41 | 13.05 | 13.06 | 5,878,139 | -0.28(-2.11%) |
Mar 04, 2009 | 13.25 | 13.49 | 13.10 | 13.34 | 5,219,559 | +0.14(+1.05%) |
Mar 02, 2009 | 13.54 | 13.59 | 13.19 | 13.20 | 4,704,763 | -0.70(-5.04%) |
Feb 27, 2009 | 13.84 | 14.12 | 13.74 | 13.90 | 0 | -0.02(-0.17%) |
Feb 26, 2009 | 14.42 | 14.45 | 13.91 | 13.92 | 4,949,609 | -0.38(-2.65%) |
Feb 25, 2009 | 14.45 | 14.53 | 14.30 | 14.30 | 5,234,211 | -0.55(-3.70%) |
Feb 24, 2009 | 14.87 | 14.91 | 14.60 | 14.85 | 5,156,102 | +0.13(+0.88%) |
Feb 23, 2009 | 15.24 | 15.27 | 14.69 | 14.72 | 5,742,530 | -0.30(-1.97%) |
Feb 20, 2009 | 15.02 | 15.20 | 14.94 | 15.02 | 0 | -0.36(-2.31%) |
Feb 19, 2009 | 15.58 | 15.69 | 15.32 | 15.37 | 12,294,429 | -0.17(-1.07%) |
Feb 18, 2009 | 15.68 | 15.68 | 15.50 | 15.54 | 2,976,355 | +0.12(+0.78%) |
Feb 17, 2009 | 15.60 | 15.64 | 15.32 | 15.42 | 4,943,483 | -0.72(-4.46%) |
Feb 13, 2009 | 16.28 | 16.39 | 16.07 | 16.14 | 0 | -0.16(-0.99%) |
Feb 12, 2009 | 16.03 | 16.32 | 15.92 | 16.30 | 3,880,914 | -0.08(-0.48%) |
Feb 11, 2009 | 16.10 | 16.40 | 16.10 | 16.38 | 4,120,538 | -0.18(-1.07%) |
Feb 10, 2009 | 16.88 | 16.98 | 16.44 | 16.55 | 3,591,219 | -0.28(-1.65%) |
Feb 09, 2009 | 16.87 | 16.89 | 16.68 | 16.83 | 2,757,861 | -0.06(-0.35%) |
Feb 06, 2009 | 16.50 | 17.00 | 16.50 | 16.89 | 4,981,467 | -0.11(-0.64%) |
Feb 05, 2009 | 16.90 | 17.12 | 16.66 | 17.00 | 7,303,529 | +0.34(+2.02%) |
Feb 04, 2009 | 16.80 | 16.85 | 16.58 | 16.66 | 5,346,868 | +0.12(+0.74%) |
Feb 03, 2009 | 16.23 | 16.57 | 16.05 | 16.54 | 2,968,178 | +0.56(+3.53%) |