Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 14.48 | 14.51 | 14.10 | 14.11 | 6,068,826 | -0.23(-1.63%) |
Apr 29, 2009 | 14.77 | 14.89 | 14.30 | 14.35 | 4,072,392 | -0.29(-1.96%) |
Apr 28, 2009 | 14.42 | 15.03 | 14.33 | 14.63 | 5,262,177 | +0.27(+1.88%) |
Apr 27, 2009 | 14.18 | 14.63 | 14.01 | 14.36 | 3,127,320 | +0.17(+1.20%) |
Apr 24, 2009 | 14.33 | 14.52 | 14.12 | 14.19 | 4,692,705 | -0.11(-0.79%) |
Apr 23, 2009 | 14.46 | 14.56 | 14.17 | 14.31 | 4,872,807 | -0.19(-1.31%) |
Apr 22, 2009 | 14.21 | 14.91 | 14.14 | 14.50 | 4,121,841 | +0.15(+1.02%) |
Apr 21, 2009 | 14.48 | 14.54 | 14.07 | 14.35 | 5,559,138 | -0.08(-0.58%) |
Apr 20, 2009 | 14.17 | 14.49 | 14.08 | 14.43 | 5,534,796 | +0.21(+1.48%) |
Apr 17, 2009 | 14.56 | 14.58 | 14.19 | 14.22 | 6,086,988 | -0.30(-2.09%) |
Apr 16, 2009 | 14.27 | 14.62 | 14.19 | 14.53 | 3,916,260 | +0.31(+2.16%) |
Apr 15, 2009 | 14.49 | 14.49 | 13.92 | 14.22 | 7,224,456 | -0.13(-0.93%) |
Apr 14, 2009 | 14.53 | 14.58 | 14.28 | 14.35 | 3,758,256 | -0.27(-1.87%) |
Apr 13, 2009 | 14.69 | 14.81 | 14.52 | 14.63 | 4,955,856 | -0.07(-0.48%) |
Apr 09, 2009 | 14.88 | 14.88 | 14.36 | 14.70 | 4,806,279 | +0.14(+0.96%) |
Apr 08, 2009 | 14.67 | 14.90 | 14.43 | 14.56 | 8,771,325 | -0.11(-0.77%) |
Apr 07, 2009 | 14.30 | 14.80 | 14.23 | 14.67 | 9,678,822 | +0.53(+3.75%) |
Apr 06, 2009 | 13.98 | 14.35 | 13.97 | 14.14 | 7,325,379 | +0.06(+0.40%) |
Apr 03, 2009 | 13.88 | 14.21 | 13.83 | 14.08 | 9,435,225 | -0.33(-2.31%) |
Apr 02, 2009 | 14.69 | 15.01 | 14.32 | 14.42 | 9,023,034 | -0.10(-0.71%) |
Apr 01, 2009 | 14.73 | 14.77 | 14.38 | 14.52 | 13,388,049 | -0.33(-2.22%) |
Mar 31, 2009 | 15.01 | 15.11 | 14.67 | 14.85 | 6,996,774 | -0.12(-0.82%) |
Mar 30, 2009 | 14.46 | 15.00 | 14.31 | 14.97 | 8,647,467 | +0.40(+2.74%) |
Mar 26, 2009 | 14.09 | 14.65 | 14.07 | 14.57 | 6,326,832 | +0.49(+3.50%) |
Mar 25, 2009 | 13.60 | 14.11 | 13.53 | 14.08 | 7,148,109 | +0.61(+4.53%) |
Mar 24, 2009 | 13.37 | 13.87 | 13.37 | 13.47 | 8,793,375 | -0.32(-2.34%) |
Mar 23, 2009 | 13.63 | 13.89 | 13.42 | 13.79 | 8,096,739 | +0.16(+1.15%) |
Mar 20, 2009 | 13.77 | 13.87 | 13.50 | 13.64 | 5,309,838 | -0.24(-1.71%) |
Mar 19, 2009 | 13.92 | 14.04 | 13.66 | 13.87 | 6,425,559 | -0.01(-0.10%) |
Mar 18, 2009 | 13.79 | 14.15 | 13.62 | 13.89 | 6,247,572 | +0.03(+0.22%) |
Mar 17, 2009 | 13.32 | 13.88 | 13.26 | 13.86 | 5,538,507 | +0.49(+3.67%) |
Mar 16, 2009 | 13.67 | 13.85 | 13.32 | 13.37 | 7,333,887 | -0.37(-2.69%) |
Mar 13, 2009 | 13.69 | 13.85 | 13.59 | 13.74 | 6,407,601 | -0.02(-0.17%) |
Mar 12, 2009 | 13.60 | 13.85 | 13.38 | 13.76 | 6,910,350 | +0.13(+0.95%) |
Mar 11, 2009 | 13.75 | 13.95 | 13.49 | 13.63 | 9,795,486 | -0.12(-0.90%) |
Mar 10, 2009 | 13.47 | 14.10 | 13.38 | 13.75 | 12,343,506 | +0.42(+3.15%) |
Mar 09, 2009 | 13.04 | 13.44 | 12.91 | 13.33 | 8,933,553 | +0.14(+1.06%) |
Mar 06, 2009 | 13.40 | 13.46 | 12.85 | 13.19 | 9,381,768 | -0.17(-1.30%) |
Mar 05, 2009 | 13.14 | 13.64 | 13.03 | 13.37 | 14,656,662 | +0.36(+2.77%) |
Mar 04, 2009 | 12.88 | 13.29 | 12.69 | 13.01 | 10,124,868 | -0.07(-0.54%) |
Mar 02, 2009 | 12.92 | 13.20 | 12.87 | 13.08 | 12,246,981 | +0.14(+1.06%) |
Feb 27, 2009 | 12.32 | 13.18 | 12.20 | 12.94 | 15,597,132 | +0.59(+4.75%) |
Feb 26, 2009 | 12.57 | 12.73 | 12.33 | 12.35 | 13,189,596 | +0.26(+2.15%) |
Feb 25, 2009 | 12.13 | 12.40 | 11.84 | 12.09 | 14,531,607 | +0.07(+0.61%) |
Feb 24, 2009 | 11.62 | 12.04 | 11.61 | 12.02 | 9,798,126 | +0.42(+3.65%) |
Feb 23, 2009 | 11.77 | 11.87 | 11.57 | 11.60 | 7,836,201 | -0.13(-1.11%) |
Feb 20, 2009 | 11.48 | 11.88 | 11.48 | 11.73 | 11,429,673 | +0.27(+2.36%) |
Feb 19, 2009 | 11.32 | 11.50 | 11.26 | 11.46 | 6,038,310 | +0.14(+1.27%) |
Feb 18, 2009 | 11.55 | 11.66 | 11.18 | 11.31 | 7,986,456 | -0.08(-0.70%) |
Feb 17, 2009 | 11.01 | 11.56 | 10.98 | 11.39 | 8,996,931 | +0.17(+1.48%) |
Feb 13, 2009 | 11.45 | 11.55 | 11.18 | 11.23 | 7,778,679 | -0.34(-2.91%) |
Feb 12, 2009 | 11.25 | 11.56 | 11.05 | 11.56 | 6,632,646 | +0.14(+1.20%) |
Feb 11, 2009 | 11.69 | 11.75 | 11.24 | 11.43 | 7,309,920 | -0.25(-2.17%) |
Feb 10, 2009 | 11.82 | 12.11 | 11.59 | 11.68 | 8,586,822 | -0.12(-1.02%) |
Feb 09, 2009 | 11.79 | 11.96 | 11.68 | 11.80 | 9,025,848 | +0.00(+0.03%) |
Feb 06, 2009 | 12.01 | 12.21 | 11.63 | 11.80 | 11,876,805 | +0.12(+1.03%) |
Feb 05, 2009 | 12.75 | 12.75 | 11.39 | 11.68 | 37,379,688 | -2.24(-16.10%) |
Feb 04, 2009 | 14.31 | 14.37 | 13.74 | 13.92 | 12,307,518 | -0.73(-4.98%) |
Feb 03, 2009 | 14.31 | 14.77 | 14.14 | 14.65 | 6,516,369 | +0.38(+2.66%) |