Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 14.96 | 15.50 | 14.71 | 15.00 | 4,543,795 | +0.49(+3.39%) |
Apr 29, 2009 | 14.23 | 14.57 | 14.20 | 14.51 | 1,544,300 | +0.25(+1.74%) |
Apr 28, 2009 | 14.28 | 14.46 | 14.17 | 14.26 | 1,678,300 | -0.10(-0.71%) |
Apr 27, 2009 | 14.03 | 14.49 | 14.02 | 14.36 | 2,146,624 | +0.18(+1.29%) |
Apr 24, 2009 | 14.25 | 14.28 | 14.00 | 14.18 | 1,837,386 | +0.01(+0.07%) |
Apr 23, 2009 | 14.23 | 14.26 | 14.03 | 14.17 | 2,581,696 | -0.07(-0.46%) |
Apr 22, 2009 | 14.38 | 14.46 | 14.16 | 14.23 | 2,640,594 | -0.20(-1.37%) |
Apr 21, 2009 | 14.59 | 14.81 | 14.39 | 14.43 | 2,489,002 | -0.19(-1.32%) |
Apr 20, 2009 | 14.56 | 14.81 | 14.45 | 14.62 | 1,566,161 | -0.11(-0.72%) |
Apr 17, 2009 | 14.70 | 14.84 | 14.63 | 14.73 | 1,647,665 | +0.03(+0.21%) |
Apr 16, 2009 | 14.72 | 14.94 | 14.56 | 14.70 | 1,693,643 | +0.09(+0.63%) |
Apr 15, 2009 | 14.36 | 14.61 | 14.29 | 14.61 | 2,006,188 | +0.25(+1.73%) |
Apr 14, 2009 | 14.38 | 14.40 | 14.15 | 14.36 | 2,730,691 | -0.16(-1.12%) |
Apr 13, 2009 | 14.59 | 14.62 | 14.39 | 14.52 | 1,622,807 | -0.12(-0.83%) |
Apr 09, 2009 | 14.86 | 14.86 | 14.47 | 14.64 | 2,005,024 | +0.14(+0.98%) |
Apr 08, 2009 | 14.29 | 14.55 | 14.23 | 14.50 | 2,057,830 | +0.21(+1.46%) |
Apr 07, 2009 | 14.35 | 14.50 | 14.26 | 14.29 | 1,932,562 | -0.25(-1.74%) |
Apr 06, 2009 | 14.32 | 14.63 | 14.32 | 14.55 | 2,219,974 | +0.07(+0.49%) |
Apr 03, 2009 | 14.40 | 14.51 | 14.26 | 14.48 | 1,704,033 | +0.10(+0.71%) |
Apr 02, 2009 | 14.34 | 14.51 | 14.05 | 14.37 | 2,360,653 | +0.28(+1.98%) |
Apr 01, 2009 | 13.90 | 14.13 | 13.86 | 14.10 | 2,789,273 | +0.05(+0.33%) |
Mar 31, 2009 | 14.13 | 14.28 | 13.94 | 14.05 | 2,985,546 | +0.04(+0.25%) |
Mar 30, 2009 | 14.12 | 14.17 | 13.80 | 14.01 | 2,152,821 | -0.51(-3.49%) |
Mar 26, 2009 | 14.45 | 14.52 | 14.15 | 14.52 | 2,227,961 | +0.16(+1.13%) |
Mar 25, 2009 | 14.26 | 14.60 | 14.09 | 14.36 | 2,854,314 | +0.17(+1.22%) |
Mar 24, 2009 | 14.37 | 14.52 | 14.05 | 14.19 | 2,274,739 | -0.32(-2.24%) |
Mar 23, 2009 | 14.07 | 14.51 | 14.06 | 14.51 | 2,336,057 | +0.72(+5.18%) |
Mar 20, 2009 | 13.93 | 14.14 | 13.76 | 13.80 | 2,828,735 | +0.02(+0.11%) |
Mar 19, 2009 | 13.77 | 13.90 | 13.53 | 13.78 | 2,858,601 | +0.13(+0.94%) |
Mar 18, 2009 | 13.09 | 13.74 | 12.99 | 13.65 | 3,300,100 | +0.45(+3.45%) |
Mar 17, 2009 | 13.22 | 13.26 | 12.95 | 13.20 | 2,868,171 | +0.02(+0.12%) |
Mar 16, 2009 | 13.04 | 13.49 | 13.04 | 13.18 | 3,333,755 | +0.23(+1.76%) |
Mar 13, 2009 | 12.78 | 13.03 | 12.78 | 12.95 | 0 | +0.14(+1.11%) |
Mar 12, 2009 | 12.74 | 12.86 | 12.46 | 12.81 | 3,389,728 | -0.06(-0.43%) |
Mar 11, 2009 | 12.40 | 12.93 | 12.40 | 12.87 | 4,618,623 | +0.46(+3.72%) |
Mar 10, 2009 | 12.17 | 12.46 | 12.06 | 12.41 | 3,813,830 | +0.43(+3.60%) |
Mar 09, 2009 | 12.05 | 12.20 | 11.88 | 11.98 | 2,679,600 | -0.22(-1.83%) |
Mar 06, 2009 | 12.08 | 12.36 | 11.85 | 12.20 | 0 | +0.21(+1.78%) |
Mar 05, 2009 | 12.35 | 12.48 | 11.83 | 11.99 | 4,137,753 | -0.60(-4.76%) |
Mar 04, 2009 | 12.37 | 12.76 | 12.09 | 12.58 | 4,489,728 | -0.28(-2.17%) |
Mar 02, 2009 | 13.34 | 13.48 | 12.83 | 12.86 | 4,304,257 | -0.72(-5.27%) |
Feb 27, 2009 | 13.85 | 13.95 | 13.56 | 13.58 | 0 | -0.47(-3.36%) |
Feb 26, 2009 | 14.55 | 14.64 | 14.00 | 14.05 | 2,927,744 | -0.41(-2.81%) |
Feb 25, 2009 | 14.72 | 14.81 | 14.29 | 14.46 | 4,318,423 | -0.37(-2.46%) |
Feb 24, 2009 | 14.28 | 14.93 | 14.19 | 14.82 | 4,639,940 | +0.26(+1.81%) |
Feb 23, 2009 | 15.04 | 15.19 | 14.42 | 14.56 | 3,322,052 | -0.34(-2.28%) |
Feb 20, 2009 | 15.28 | 15.29 | 14.68 | 14.90 | 0 | -0.41(-2.65%) |
Feb 19, 2009 | 15.60 | 15.64 | 15.24 | 15.30 | 2,059,145 | -0.19(-1.21%) |
Feb 18, 2009 | 15.69 | 15.69 | 15.35 | 15.49 | 3,193,442 | -0.10(-0.62%) |
Feb 17, 2009 | 16.35 | 16.35 | 15.59 | 15.59 | 2,825,789 | -0.96(-5.82%) |
Feb 13, 2009 | 16.63 | 16.77 | 16.47 | 16.55 | 0 | -0.08(-0.46%) |
Feb 12, 2009 | 16.73 | 16.77 | 16.27 | 16.63 | 3,260,417 | -0.21(-1.27%) |
Feb 11, 2009 | 16.97 | 17.11 | 16.70 | 16.84 | 2,676,126 | -0.14(-0.84%) |
Feb 10, 2009 | 17.57 | 17.69 | 16.91 | 16.98 | 2,550,892 | -0.71(-4.01%) |
Feb 09, 2009 | 17.71 | 17.72 | 17.42 | 17.69 | 1,919,995 | -0.04(-0.23%) |
Feb 06, 2009 | 17.54 | 17.88 | 17.39 | 17.73 | 2,400,792 | +0.13(+0.75%) |
Feb 05, 2009 | 17.43 | 17.68 | 17.20 | 17.60 | 2,495,285 | +0.09(+0.52%) |
Feb 04, 2009 | 17.54 | 17.61 | 17.33 | 17.51 | 2,404,446 | +0.07(+0.41%) |
Feb 03, 2009 | 17.56 | 17.59 | 17.36 | 17.44 | 2,109,038 | -0.09(-0.49%) |