Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 13.66 | 13.91 | 13.39 | 13.79 | 5,344,722 | +0.61(+4.66%) |
Apr 29, 2009 | 12.83 | 13.40 | 12.82 | 13.17 | 3,010,103 | +0.52(+4.12%) |
Apr 28, 2009 | 13.26 | 13.30 | 12.65 | 12.65 | 5,387,266 | -0.65(-4.90%) |
Apr 27, 2009 | 13.14 | 13.55 | 13.04 | 13.30 | 3,002,978 | +0.03(+0.23%) |
Apr 24, 2009 | 13.65 | 13.70 | 12.97 | 13.27 | 4,445,521 | -0.21(-1.54%) |
Apr 23, 2009 | 13.62 | 13.73 | 13.17 | 13.48 | 3,503,614 | -0.02(-0.17%) |
Apr 22, 2009 | 13.59 | 13.89 | 13.27 | 13.50 | 3,763,880 | +0.02(+0.17%) |
Apr 21, 2009 | 13.61 | 13.71 | 13.45 | 13.48 | 2,908,768 | -0.01(-0.06%) |
Apr 20, 2009 | 13.57 | 13.73 | 13.37 | 13.49 | 3,334,191 | -0.23(-1.68%) |
Apr 17, 2009 | 13.89 | 13.96 | 13.68 | 13.72 | 2,975,707 | -0.05(-0.33%) |
Apr 16, 2009 | 14.49 | 14.49 | 13.64 | 13.76 | 4,478,580 | -0.48(-3.39%) |
Apr 15, 2009 | 14.15 | 14.25 | 13.76 | 14.25 | 3,428,501 | +0.14(+0.98%) |
Apr 14, 2009 | 14.12 | 14.36 | 13.83 | 14.11 | 2,509,329 | +0.05(+0.38%) |
Apr 13, 2009 | 14.84 | 14.88 | 14.06 | 14.06 | 2,617,773 | -0.83(-5.56%) |
Apr 09, 2009 | 14.80 | 15.30 | 14.49 | 14.88 | 2,875,166 | +0.39(+2.70%) |
Apr 08, 2009 | 14.32 | 14.57 | 14.11 | 14.49 | 3,899,479 | +0.15(+1.07%) |
Apr 07, 2009 | 14.73 | 14.73 | 14.29 | 14.34 | 2,359,261 | -0.46(-3.11%) |
Apr 06, 2009 | 14.76 | 15.08 | 14.53 | 14.80 | 4,795,196 | -0.08(-0.52%) |
Apr 03, 2009 | 14.37 | 14.94 | 13.99 | 14.88 | 4,851,635 | +0.61(+4.30%) |
Apr 02, 2009 | 13.46 | 14.41 | 13.33 | 14.26 | 11,963,615 | +1.12(+8.52%) |
Apr 01, 2009 | 13.53 | 13.53 | 13.01 | 13.14 | 3,080,608 | -0.35(-2.61%) |
Mar 31, 2009 | 13.30 | 13.57 | 13.20 | 13.50 | 4,991,245 | +0.42(+3.23%) |
Mar 30, 2009 | 13.43 | 13.43 | 12.97 | 13.07 | 2,503,511 | -0.25(-1.84%) |
Mar 26, 2009 | 13.28 | 13.45 | 13.10 | 13.32 | 4,713,224 | +0.18(+1.40%) |
Mar 25, 2009 | 13.30 | 13.46 | 12.88 | 13.14 | 4,275,052 | -0.11(-0.81%) |
Mar 24, 2009 | 13.71 | 13.80 | 13.23 | 13.24 | 3,505,566 | -0.55(-4.00%) |
Mar 23, 2009 | 13.33 | 13.79 | 13.30 | 13.79 | 3,805,338 | +0.49(+3.69%) |
Mar 20, 2009 | 13.63 | 13.74 | 13.23 | 13.30 | 2,177,134 | -0.51(-3.72%) |
Mar 19, 2009 | 13.83 | 13.87 | 13.30 | 13.82 | 3,871,671 | +0.08(+0.61%) |
Mar 18, 2009 | 13.70 | 13.86 | 13.00 | 13.73 | 3,622,228 | +0.05(+0.34%) |
Mar 17, 2009 | 13.68 | 13.90 | 13.55 | 13.69 | 3,381,852 | -0.09(-0.67%) |
Mar 16, 2009 | 13.22 | 14.03 | 13.10 | 13.78 | 2,483,005 | +0.58(+4.42%) |
Mar 13, 2009 | 12.95 | 13.28 | 12.81 | 13.20 | 0 | +0.48(+3.74%) |
Mar 12, 2009 | 12.44 | 12.95 | 12.21 | 12.72 | 3,133,201 | +0.19(+1.53%) |
Mar 11, 2009 | 13.04 | 13.06 | 11.65 | 12.53 | 7,943,311 | -0.25(-1.98%) |
Mar 10, 2009 | 13.50 | 14.26 | 12.71 | 12.78 | 8,531,335 | -0.56(-4.20%) |
Mar 09, 2009 | 13.79 | 14.23 | 13.21 | 13.34 | 2,822,718 | -0.72(-5.13%) |
Mar 06, 2009 | 13.11 | 14.06 | 13.07 | 14.06 | 0 | +0.85(+6.44%) |
Mar 05, 2009 | 13.50 | 13.50 | 13.04 | 13.21 | 3,456,182 | -0.40(-2.93%) |
Mar 04, 2009 | 13.60 | 13.80 | 13.24 | 13.61 | 6,153,335 | -0.35(-2.47%) |
Mar 02, 2009 | 14.18 | 14.48 | 13.91 | 13.96 | 3,577,368 | -0.54(-3.70%) |
Feb 27, 2009 | 14.85 | 14.94 | 14.25 | 14.49 | 0 | -0.61(-4.06%) |
Feb 26, 2009 | 16.83 | 16.83 | 15.09 | 15.11 | 4,031,031 | -0.71(-4.46%) |
Feb 25, 2009 | 15.71 | 15.93 | 15.32 | 15.81 | 4,228,278 | +0.02(+0.10%) |
Feb 24, 2009 | 14.94 | 15.86 | 14.73 | 15.80 | 3,608,802 | +1.05(+7.12%) |
Feb 23, 2009 | 15.37 | 16.35 | 14.72 | 14.75 | 4,690,028 | -0.44(-2.88%) |
Feb 20, 2009 | 15.05 | 15.44 | 14.26 | 15.18 | 4,627,828 | -0.09(-0.60%) |
Feb 19, 2009 | 15.28 | 15.50 | 15.13 | 15.27 | 3,004,324 | +0.18(+1.22%) |
Feb 18, 2009 | 15.73 | 15.73 | 14.96 | 15.09 | 3,337,560 | -0.15(-1.01%) |
Feb 17, 2009 | 16.32 | 16.59 | 15.24 | 15.24 | 5,731,434 | -1.87(-10.93%) |
Feb 13, 2009 | 16.95 | 17.33 | 16.80 | 17.11 | 3,841,945 | +0.21(+1.22%) |
Feb 12, 2009 | 18.25 | 18.25 | 16.68 | 16.91 | 7,467,436 | -1.10(-6.13%) |
Feb 11, 2009 | 18.90 | 18.90 | 17.83 | 18.01 | 3,717,692 | -0.81(-4.32%) |
Feb 10, 2009 | 19.02 | 19.36 | 18.44 | 18.82 | 2,271,355 | -0.25(-1.33%) |
Feb 09, 2009 | 19.13 | 19.46 | 18.90 | 19.08 | 2,045,594 | -0.17(-0.88%) |
Feb 06, 2009 | 19.00 | 19.25 | 18.65 | 19.25 | 1,699,557 | +0.31(+1.62%) |
Feb 05, 2009 | 18.84 | 19.02 | 18.32 | 18.94 | 1,559,526 | +0.01(+0.04%) |
Feb 04, 2009 | 18.64 | 19.17 | 18.62 | 18.93 | 1,913,821 | +0.28(+1.52%) |
Feb 03, 2009 | 17.98 | 18.65 | 17.79 | 18.65 | 1,117,797 | +0.85(+4.78%) |