Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 19.75 | 20.36 | 19.25 | 19.39 | 3,279,677 | +0.18(+0.91%) |
Apr 29, 2009 | 19.28 | 19.43 | 18.60 | 19.21 | 3,220,381 | +0.32(+1.69%) |
Apr 28, 2009 | 18.50 | 19.39 | 18.38 | 18.89 | 2,448,381 | -0.45(-2.35%) |
Apr 27, 2009 | 20.23 | 20.40 | 19.13 | 19.35 | 2,888,860 | -1.06(-5.20%) |
Apr 24, 2009 | 19.24 | 20.93 | 19.01 | 20.41 | 4,196,562 | +1.58(+8.39%) |
Apr 23, 2009 | 18.88 | 19.35 | 18.31 | 18.83 | 2,013,475 | -0.26(-1.34%) |
Apr 22, 2009 | 18.00 | 19.68 | 18.00 | 19.09 | 1,757,708 | +0.80(+4.36%) |
Apr 21, 2009 | 17.27 | 18.42 | 17.27 | 18.29 | 1,683,094 | +0.51(+2.87%) |
Apr 20, 2009 | 18.85 | 19.09 | 17.69 | 17.78 | 1,531,048 | -1.50(-7.78%) |
Apr 17, 2009 | 19.90 | 19.90 | 18.79 | 19.28 | 1,953,372 | -0.59(-2.97%) |
Apr 16, 2009 | 19.11 | 20.04 | 18.75 | 19.87 | 1,495,228 | +0.82(+4.32%) |
Apr 15, 2009 | 18.40 | 19.05 | 18.39 | 19.05 | 1,125,792 | +0.41(+2.18%) |
Apr 14, 2009 | 18.66 | 19.38 | 18.39 | 18.64 | 1,827,037 | -0.20(-1.06%) |
Apr 13, 2009 | 18.39 | 18.97 | 18.02 | 18.84 | 1,701,745 | +0.25(+1.33%) |
Apr 09, 2009 | 17.63 | 18.59 | 17.58 | 18.59 | 1,753,477 | +1.52(+8.93%) |
Apr 08, 2009 | 17.19 | 17.43 | 16.72 | 17.07 | 1,173,957 | -0.04(-0.23%) |
Apr 07, 2009 | 17.78 | 17.81 | 16.95 | 17.11 | 1,300,051 | -1.16(-6.33%) |
Apr 06, 2009 | 17.94 | 18.35 | 17.28 | 18.26 | 2,820,668 | -0.03(-0.17%) |
Apr 03, 2009 | 17.73 | 18.40 | 17.45 | 18.30 | 2,110,723 | +0.51(+2.87%) |
Apr 02, 2009 | 16.96 | 18.07 | 16.95 | 17.79 | 2,938,978 | +1.32(+8.05%) |
Apr 01, 2009 | 15.33 | 16.68 | 15.11 | 16.46 | 3,272,237 | +0.82(+5.25%) |
Mar 31, 2009 | 15.65 | 16.05 | 15.24 | 15.64 | 2,083,983 | +0.20(+1.29%) |
Mar 30, 2009 | 16.26 | 16.28 | 15.08 | 15.44 | 3,034,098 | -1.45(-8.60%) |
Mar 26, 2009 | 16.25 | 16.94 | 15.84 | 16.89 | 2,906,836 | +1.20(+7.68%) |
Mar 25, 2009 | 16.04 | 16.48 | 14.99 | 15.69 | 2,343,963 | -0.19(-1.21%) |
Mar 24, 2009 | 15.50 | 16.20 | 15.15 | 15.88 | 2,596,491 | -0.18(-1.09%) |
Mar 23, 2009 | 15.41 | 16.05 | 15.35 | 16.05 | 3,383,042 | +1.79(+12.53%) |
Mar 20, 2009 | 15.65 | 15.73 | 14.13 | 14.27 | 3,197,355 | -1.38(-8.80%) |
Mar 19, 2009 | 15.74 | 15.96 | 15.35 | 15.64 | 2,751,834 | +0.25(+1.60%) |
Mar 18, 2009 | 14.90 | 15.63 | 14.15 | 15.40 | 3,414,513 | +0.57(+3.86%) |
Mar 17, 2009 | 13.93 | 14.82 | 13.51 | 14.82 | 3,309,075 | +0.89(+6.42%) |
Mar 16, 2009 | 13.84 | 14.32 | 13.82 | 13.93 | 3,560,265 | +0.30(+2.16%) |
Mar 13, 2009 | 14.15 | 14.23 | 13.41 | 13.64 | 0 | -0.41(-2.90%) |
Mar 12, 2009 | 13.29 | 14.07 | 12.85 | 14.04 | 2,656,671 | +0.68(+5.07%) |
Mar 11, 2009 | 13.36 | 13.75 | 12.95 | 13.36 | 2,658,211 | +0.14(+1.03%) |
Mar 10, 2009 | 12.77 | 13.32 | 12.57 | 13.23 | 3,929,763 | +0.84(+6.76%) |
Mar 09, 2009 | 11.86 | 12.69 | 11.72 | 12.39 | 2,753,905 | +0.34(+2.85%) |
Mar 06, 2009 | 12.27 | 12.67 | 11.67 | 12.05 | 0 | -0.01(-0.07%) |
Mar 05, 2009 | 12.61 | 12.94 | 11.84 | 12.06 | 2,822,383 | -0.97(-7.47%) |
Mar 04, 2009 | 13.05 | 13.55 | 12.81 | 13.03 | 3,211,648 | +0.77(+6.25%) |
Mar 02, 2009 | 13.16 | 13.26 | 12.18 | 12.26 | 2,993,461 | -1.41(-10.33%) |
Feb 27, 2009 | 13.49 | 14.15 | 13.25 | 13.68 | 0 | -0.18(-1.27%) |
Feb 26, 2009 | 13.35 | 14.05 | 13.28 | 13.85 | 4,367,706 | +0.53(+3.95%) |
Feb 25, 2009 | 13.84 | 14.07 | 12.98 | 13.32 | 2,722,584 | -0.58(-4.19%) |
Feb 24, 2009 | 12.97 | 14.07 | 12.77 | 13.91 | 2,996,495 | +1.01(+7.79%) |
Feb 23, 2009 | 13.93 | 14.09 | 12.89 | 12.90 | 3,782,648 | -0.62(-4.60%) |
Feb 20, 2009 | 12.91 | 14.20 | 12.91 | 13.52 | 4,172,783 | -1.02(-7.02%) |
Feb 19, 2009 | 15.54 | 15.54 | 14.49 | 14.55 | 2,351,377 | -0.57(-3.75%) |
Feb 18, 2009 | 14.55 | 15.75 | 14.27 | 15.11 | 4,646,719 | +0.34(+2.27%) |
Feb 17, 2009 | 15.56 | 15.72 | 14.72 | 14.78 | 4,365,974 | -1.56(-9.53%) |
Feb 13, 2009 | 17.22 | 17.28 | 16.16 | 16.33 | 3,683,337 | -0.72(-4.21%) |
Feb 12, 2009 | 16.77 | 17.15 | 16.40 | 17.05 | 3,539,034 | -0.44(-2.51%) |
Feb 11, 2009 | 17.81 | 18.27 | 16.97 | 17.49 | 2,525,080 | -0.13(-0.72%) |
Feb 10, 2009 | 17.86 | 19.09 | 17.11 | 17.62 | 3,900,598 | -1.44(-7.58%) |
Feb 09, 2009 | 21.08 | 21.08 | 18.53 | 19.06 | 4,859,854 | -0.92(-4.59%) |
Feb 06, 2009 | 19.31 | 20.38 | 19.31 | 19.98 | 3,563,788 | +0.75(+3.90%) |
Feb 05, 2009 | 18.39 | 19.50 | 17.75 | 19.23 | 3,925,419 | +0.93(+5.06%) |
Feb 04, 2009 | 17.39 | 18.45 | 17.37 | 18.30 | 2,957,765 | +1.00(+5.76%) |
Feb 03, 2009 | 17.26 | 17.51 | 16.84 | 17.31 | 1,852,104 | +0.22(+1.31%) |