Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 15.19 | 15.22 | 14.87 | 14.95 | 6,515,868 | -0.04(-0.29%) |
Apr 29, 2009 | 14.89 | 15.03 | 14.79 | 14.99 | 7,422,807 | +0.13(+0.88%) |
Apr 28, 2009 | 15.19 | 15.30 | 14.84 | 14.86 | 11,466,555 | -0.48(-3.10%) |
Apr 27, 2009 | 15.00 | 15.51 | 14.93 | 15.33 | 24,616,960 | +1.08(+7.57%) |
Apr 24, 2009 | 14.30 | 14.39 | 14.14 | 14.26 | 4,800,013 | +0.11(+0.79%) |
Apr 23, 2009 | 14.04 | 14.18 | 13.93 | 14.14 | 6,405,767 | -0.09(-0.61%) |
Apr 22, 2009 | 14.45 | 14.52 | 14.21 | 14.23 | 7,207,501 | -0.77(-5.12%) |
Apr 21, 2009 | 14.55 | 15.05 | 14.55 | 15.00 | 4,530,411 | +0.40(+2.73%) |
Apr 20, 2009 | 14.72 | 14.83 | 14.55 | 14.60 | 6,347,784 | -0.26(-1.77%) |
Apr 17, 2009 | 14.98 | 15.02 | 14.80 | 14.86 | 4,489,040 | -0.11(-0.75%) |
Apr 16, 2009 | 14.91 | 15.02 | 14.82 | 14.97 | 4,869,795 | -0.00(-0.03%) |
Apr 15, 2009 | 14.85 | 14.99 | 14.79 | 14.98 | 5,141,999 | +0.36(+2.46%) |
Apr 14, 2009 | 14.60 | 14.63 | 14.54 | 14.62 | 7,282,848 | +0.08(+0.53%) |
Apr 13, 2009 | 14.40 | 14.69 | 14.40 | 14.54 | 4,786,822 | +0.14(+0.98%) |
Apr 09, 2009 | 14.43 | 14.45 | 14.29 | 14.40 | 4,378,978 | -0.20(-1.40%) |
Apr 08, 2009 | 14.65 | 14.72 | 14.46 | 14.61 | 3,157,406 | -0.09(-0.63%) |
Apr 07, 2009 | 14.89 | 14.89 | 14.63 | 14.70 | 5,401,386 | -0.05(-0.36%) |
Apr 06, 2009 | 14.84 | 15.06 | 14.66 | 14.75 | 4,586,817 | -0.36(-2.41%) |
Apr 03, 2009 | 15.27 | 15.31 | 14.97 | 15.12 | 2,571,723 | -0.16(-1.02%) |
Apr 02, 2009 | 15.10 | 15.45 | 15.09 | 15.27 | 4,073,895 | +0.17(+1.13%) |
Apr 01, 2009 | 14.79 | 15.15 | 14.73 | 15.10 | 4,923,056 | +0.00(+0.03%) |
Mar 31, 2009 | 15.00 | 15.26 | 14.85 | 15.10 | 4,091,875 | +0.49(+3.33%) |
Mar 30, 2009 | 14.37 | 14.61 | 14.27 | 14.61 | 4,652,083 | -0.23(-1.57%) |
Mar 26, 2009 | 14.79 | 14.95 | 14.66 | 14.84 | 4,296,372 | +0.22(+1.53%) |
Mar 25, 2009 | 14.41 | 14.67 | 14.35 | 14.62 | 5,976,581 | +0.38(+2.66%) |
Mar 24, 2009 | 14.57 | 14.60 | 14.24 | 14.24 | 4,199,241 | -0.23(-1.58%) |
Mar 23, 2009 | 14.30 | 14.48 | 14.26 | 14.47 | 4,993,070 | +0.31(+2.16%) |
Mar 20, 2009 | 14.30 | 14.45 | 14.08 | 14.16 | 4,119,677 | +0.07(+0.52%) |
Mar 19, 2009 | 14.28 | 14.29 | 14.00 | 14.09 | 4,711,257 | -0.17(-1.16%) |
Mar 18, 2009 | 13.89 | 14.43 | 13.85 | 14.26 | 6,006,176 | +0.03(+0.24%) |
Mar 17, 2009 | 14.07 | 14.24 | 13.95 | 14.22 | 5,573,574 | -0.09(-0.61%) |
Mar 16, 2009 | 14.59 | 14.77 | 14.27 | 14.31 | 5,307,857 | +0.16(+1.13%) |
Mar 13, 2009 | 14.17 | 14.24 | 13.95 | 14.15 | 0 | +0.03(+0.21%) |
Mar 12, 2009 | 13.76 | 14.14 | 13.61 | 14.12 | 4,869,620 | +0.57(+4.23%) |
Mar 11, 2009 | 13.64 | 13.74 | 13.39 | 13.55 | 3,813,808 | -0.09(-0.64%) |
Mar 10, 2009 | 13.30 | 13.68 | 13.26 | 13.63 | 5,153,298 | +0.38(+2.90%) |
Mar 09, 2009 | 13.38 | 13.59 | 13.19 | 13.25 | 8,083,595 | -0.71(-5.11%) |
Mar 06, 2009 | 14.27 | 14.38 | 13.77 | 13.96 | 0 | +0.21(+1.55%) |
Mar 05, 2009 | 14.08 | 14.13 | 13.75 | 13.75 | 5,580,907 | -0.30(-2.11%) |
Mar 04, 2009 | 13.96 | 14.21 | 13.79 | 14.05 | 4,955,628 | +0.15(+1.05%) |
Mar 02, 2009 | 14.27 | 14.32 | 13.89 | 13.90 | 4,466,863 | -0.74(-5.04%) |
Feb 27, 2009 | 14.58 | 14.87 | 14.47 | 14.64 | 0 | -0.02(-0.17%) |
Feb 26, 2009 | 15.19 | 15.22 | 14.65 | 14.66 | 4,699,328 | -0.40(-2.65%) |
Feb 25, 2009 | 15.22 | 15.30 | 15.06 | 15.06 | 4,969,540 | -0.58(-3.70%) |
Feb 24, 2009 | 15.66 | 15.70 | 15.37 | 15.64 | 4,895,380 | +0.14(+0.88%) |
Feb 23, 2009 | 16.05 | 16.08 | 15.47 | 15.50 | 5,452,155 | -0.31(-1.97%) |
Feb 20, 2009 | 15.82 | 16.01 | 15.74 | 15.82 | 0 | -0.37(-2.31%) |
Feb 19, 2009 | 16.41 | 16.52 | 16.13 | 16.19 | 11,672,752 | -0.18(-1.07%) |
Feb 18, 2009 | 16.52 | 16.52 | 16.32 | 16.36 | 2,825,853 | +0.13(+0.78%) |
Feb 17, 2009 | 16.43 | 16.47 | 16.14 | 16.24 | 4,693,512 | -0.76(-4.46%) |
Feb 13, 2009 | 17.15 | 17.26 | 16.93 | 17.00 | 0 | -0.17(-0.99%) |
Feb 12, 2009 | 16.88 | 17.19 | 16.77 | 17.17 | 3,684,673 | -0.08(-0.48%) |
Feb 11, 2009 | 16.96 | 17.28 | 16.96 | 17.25 | 3,912,180 | -0.43(-2.42%) |
Feb 10, 2009 | 18.02 | 18.13 | 17.56 | 17.68 | 3,363,234 | -0.30(-1.65%) |
Feb 09, 2009 | 18.02 | 18.03 | 17.81 | 17.97 | 2,582,781 | -0.06(-0.35%) |
Feb 06, 2009 | 17.62 | 18.15 | 17.62 | 18.04 | 4,665,225 | -0.12(-0.64%) |
Feb 05, 2009 | 18.04 | 18.28 | 17.79 | 18.15 | 6,839,873 | +0.36(+2.02%) |
Feb 04, 2009 | 17.94 | 17.99 | 17.71 | 17.79 | 5,007,428 | +0.13(+0.74%) |
Feb 03, 2009 | 17.33 | 17.69 | 17.14 | 17.66 | 2,779,747 | +0.60(+3.53%) |