Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 16.68 | 16.82 | 16.32 | 16.40 | 15,104,147 | +0.06(+0.37%) |
Apr 29, 2009 | 15.96 | 16.54 | 15.96 | 16.34 | 19,050,416 | +0.53(+3.34%) |
Apr 28, 2009 | 15.85 | 16.07 | 15.68 | 15.81 | 12,685,251 | -0.19(-1.18%) |
Apr 27, 2009 | 16.20 | 16.35 | 15.96 | 16.00 | 10,589,612 | -0.32(-1.98%) |
Apr 24, 2009 | 16.20 | 16.43 | 16.04 | 16.32 | 12,310,362 | +0.33(+2.07%) |
Apr 23, 2009 | 15.95 | 16.04 | 15.59 | 15.99 | 11,240,419 | +0.17(+1.10%) |
Apr 22, 2009 | 15.38 | 16.19 | 15.38 | 15.82 | 18,227,432 | +0.25(+1.60%) |
Apr 21, 2009 | 15.09 | 15.61 | 15.06 | 15.57 | 9,484,885 | +0.36(+2.38%) |
Apr 20, 2009 | 15.65 | 15.68 | 15.15 | 15.21 | 14,925,551 | -0.70(-4.41%) |
Apr 17, 2009 | 16.03 | 16.08 | 15.80 | 15.91 | 13,163,932 | -0.01(-0.05%) |
Apr 16, 2009 | 15.63 | 16.02 | 15.42 | 15.92 | 20,613,004 | +0.52(+3.38%) |
Apr 15, 2009 | 15.20 | 15.56 | 15.14 | 15.40 | 13,399,773 | +0.14(+0.94%) |
Apr 14, 2009 | 15.30 | 15.60 | 15.19 | 15.25 | 17,858,126 | -0.23(-1.46%) |
Apr 13, 2009 | 15.23 | 15.61 | 15.12 | 15.48 | 18,150,038 | +0.05(+0.29%) |
Apr 09, 2009 | 15.02 | 15.55 | 15.02 | 15.43 | 24,432,806 | +0.72(+4.92%) |
Apr 08, 2009 | 14.73 | 14.81 | 14.50 | 14.71 | 15,636,181 | +0.13(+0.88%) |
Apr 07, 2009 | 14.78 | 14.91 | 14.57 | 14.58 | 12,292,546 | -0.43(-2.86%) |
Apr 06, 2009 | 14.82 | 15.14 | 14.65 | 15.01 | 10,328,023 | +0.04(+0.25%) |
Apr 03, 2009 | 14.97 | 15.05 | 14.78 | 14.97 | 14,827,847 | +0.02(+0.10%) |
Apr 02, 2009 | 14.50 | 15.16 | 14.47 | 14.96 | 17,485,134 | +0.76(+5.36%) |
Apr 01, 2009 | 13.76 | 14.21 | 13.66 | 14.20 | 11,482,488 | +0.31(+2.22%) |
Mar 31, 2009 | 14.01 | 14.22 | 13.76 | 13.89 | 14,277,332 | -0.14(-0.97%) |
Mar 30, 2009 | 14.05 | 14.08 | 13.63 | 14.02 | 11,568,509 | -0.78(-5.29%) |
Mar 26, 2009 | 14.27 | 14.81 | 14.24 | 14.81 | 21,935,050 | +0.75(+5.36%) |
Mar 25, 2009 | 14.06 | 14.48 | 13.68 | 14.05 | 14,242,842 | +0.11(+0.81%) |
Mar 24, 2009 | 13.87 | 14.31 | 13.84 | 13.94 | 19,534,730 | -0.11(-0.80%) |
Mar 23, 2009 | 13.66 | 14.12 | 13.65 | 14.05 | 11,250,433 | +0.95(+7.25%) |
Mar 20, 2009 | 13.60 | 13.63 | 13.01 | 13.11 | 16,587,579 | -0.72(-5.18%) |
Mar 19, 2009 | 13.94 | 14.00 | 13.63 | 13.82 | 11,640,769 | +0.04(+0.27%) |
Mar 18, 2009 | 13.43 | 13.96 | 13.14 | 13.78 | 16,641,172 | +0.26(+1.89%) |
Mar 17, 2009 | 13.25 | 13.53 | 13.02 | 13.53 | 11,155,150 | +0.38(+2.92%) |
Mar 16, 2009 | 13.18 | 13.60 | 13.12 | 13.14 | 15,297,208 | +0.14(+1.10%) |
Mar 13, 2009 | 13.19 | 13.30 | 12.79 | 13.00 | 0 | +0.02(+0.17%) |
Mar 12, 2009 | 12.71 | 13.13 | 12.38 | 12.98 | 11,265,304 | +0.41(+3.24%) |
Mar 11, 2009 | 12.65 | 12.83 | 12.43 | 12.57 | 12,398,487 | +0.09(+0.73%) |
Mar 10, 2009 | 11.78 | 12.52 | 11.78 | 12.48 | 13,692,085 | +0.90(+7.81%) |
Mar 09, 2009 | 11.67 | 11.94 | 11.42 | 11.58 | 12,917,483 | -0.11(-0.90%) |
Mar 06, 2009 | 11.95 | 12.08 | 11.41 | 11.68 | 0 | -0.05(-0.39%) |
Mar 05, 2009 | 12.10 | 12.13 | 11.67 | 11.73 | 17,876,882 | -0.56(-4.54%) |
Mar 04, 2009 | 12.28 | 12.51 | 11.94 | 12.28 | 14,503,927 | +0.18(+1.49%) |
Mar 02, 2009 | 12.73 | 12.74 | 12.07 | 12.10 | 12,816,392 | -0.78(-6.08%) |
Feb 27, 2009 | 13.00 | 13.29 | 12.86 | 12.89 | 0 | -0.33(-2.51%) |
Feb 26, 2009 | 13.72 | 13.74 | 13.22 | 13.22 | 11,145,093 | -0.23(-1.74%) |
Feb 25, 2009 | 13.81 | 13.81 | 13.32 | 13.45 | 18,787,712 | -0.33(-2.41%) |
Feb 24, 2009 | 13.46 | 13.98 | 13.29 | 13.78 | 14,014,844 | +0.29(+2.18%) |
Feb 23, 2009 | 14.20 | 14.27 | 13.39 | 13.49 | 15,600,562 | -0.54(-3.87%) |
Feb 20, 2009 | 14.12 | 14.27 | 13.77 | 14.03 | 22,108,060 | -0.22(-1.53%) |
Feb 19, 2009 | 14.77 | 14.82 | 14.25 | 14.25 | 16,592,147 | -0.32(-2.22%) |
Feb 18, 2009 | 14.79 | 14.82 | 14.42 | 14.57 | 15,287,553 | +0.02(+0.16%) |
Feb 17, 2009 | 14.80 | 14.94 | 14.53 | 14.55 | 21,015,944 | -0.78(-5.06%) |
Feb 13, 2009 | 15.42 | 15.64 | 15.30 | 15.33 | 11,500,541 | +0.00(+0.00%) |
Feb 12, 2009 | 15.29 | 15.37 | 14.85 | 15.33 | 16,952,054 | -0.17(-1.12%) |
Feb 11, 2009 | 15.47 | 15.66 | 15.34 | 15.50 | 8,558,339 | +0.12(+0.78%) |
Feb 10, 2009 | 16.15 | 16.24 | 15.31 | 15.38 | 11,665,481 | -0.85(-5.25%) |
Feb 09, 2009 | 15.97 | 16.37 | 15.86 | 16.23 | 11,228,975 | +0.30(+1.89%) |
Feb 06, 2009 | 15.71 | 16.06 | 15.61 | 15.93 | 16,941,394 | +0.38(+2.42%) |
Feb 05, 2009 | 15.26 | 15.75 | 15.10 | 15.55 | 15,767,286 | +0.18(+1.18%) |
Feb 04, 2009 | 15.62 | 15.81 | 15.37 | 15.37 | 13,839,755 | -0.08(-0.54%) |
Feb 03, 2009 | 15.21 | 15.53 | 15.15 | 15.46 | 12,062,326 | +0.28(+1.84%) |