Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 15.97 | 15.98 | 15.03 | 15.07 | 5,667,423 | -0.50(-3.20%) |
Apr 29, 2009 | 14.76 | 15.57 | 14.76 | 15.57 | 4,747,935 | +0.82(+5.53%) |
Apr 28, 2009 | 14.38 | 15.13 | 14.38 | 14.75 | 3,880,473 | +0.00(+0.00%) |
Apr 27, 2009 | 15.21 | 15.37 | 14.61 | 14.75 | 8,014,610 | -0.64(-4.13%) |
Apr 24, 2009 | 14.77 | 15.78 | 14.72 | 15.39 | 11,695,904 | +0.74(+5.08%) |
Apr 23, 2009 | 14.76 | 15.05 | 14.24 | 14.64 | 7,568,844 | -0.14(-0.93%) |
Apr 22, 2009 | 14.83 | 15.78 | 14.72 | 14.78 | 10,079,711 | -0.61(-3.99%) |
Apr 21, 2009 | 13.99 | 15.39 | 13.65 | 15.39 | 9,064,266 | +0.90(+6.23%) |
Apr 20, 2009 | 15.53 | 15.70 | 14.49 | 14.49 | 6,825,378 | -1.70(-10.49%) |
Apr 17, 2009 | 15.88 | 16.53 | 15.43 | 16.19 | 6,968,521 | +0.49(+3.13%) |
Apr 16, 2009 | 15.77 | 15.99 | 14.88 | 15.70 | 5,925,054 | +0.28(+1.83%) |
Apr 15, 2009 | 14.87 | 15.49 | 14.40 | 15.42 | 6,298,497 | +0.35(+2.35%) |
Apr 14, 2009 | 16.25 | 16.36 | 15.00 | 15.06 | 4,927,941 | -1.42(-8.59%) |
Apr 13, 2009 | 15.41 | 16.53 | 15.26 | 16.48 | 8,588,435 | +0.81(+5.16%) |
Apr 09, 2009 | 14.57 | 15.70 | 14.57 | 15.67 | 5,361,616 | +1.60(+11.34%) |
Apr 08, 2009 | 14.22 | 14.32 | 13.72 | 14.07 | 3,699,443 | -0.09(-0.61%) |
Apr 07, 2009 | 14.32 | 14.59 | 14.14 | 14.16 | 3,707,154 | -0.47(-3.21%) |
Apr 06, 2009 | 14.90 | 14.90 | 14.40 | 14.63 | 2,149,713 | -0.48(-3.20%) |
Apr 03, 2009 | 14.89 | 15.12 | 14.56 | 15.11 | 2,841,635 | +0.27(+1.85%) |
Apr 02, 2009 | 14.82 | 15.01 | 14.61 | 14.84 | 4,567,619 | +0.48(+3.37%) |
Apr 01, 2009 | 13.84 | 14.45 | 13.47 | 14.35 | 5,843,095 | +0.47(+3.38%) |
Mar 31, 2009 | 13.50 | 14.25 | 13.46 | 13.88 | 4,791,552 | +0.51(+3.78%) |
Mar 30, 2009 | 13.80 | 13.80 | 13.31 | 13.38 | 4,515,504 | -1.39(-9.44%) |
Mar 26, 2009 | 14.51 | 14.81 | 14.22 | 14.77 | 3,811,854 | +0.36(+2.51%) |
Mar 25, 2009 | 14.17 | 14.86 | 13.53 | 14.41 | 7,624,529 | +0.40(+2.84%) |
Mar 24, 2009 | 15.03 | 15.13 | 14.01 | 14.01 | 6,556,684 | -1.18(-7.79%) |
Mar 23, 2009 | 14.31 | 15.21 | 14.27 | 15.20 | 8,814,113 | +1.79(+13.36%) |
Mar 20, 2009 | 14.21 | 14.21 | 13.40 | 13.41 | 4,061,483 | -0.44(-3.15%) |
Mar 19, 2009 | 15.02 | 15.02 | 13.80 | 13.84 | 7,122,997 | -0.68(-4.68%) |
Mar 18, 2009 | 13.48 | 14.64 | 13.39 | 14.52 | 7,243,928 | +0.88(+6.45%) |
Mar 17, 2009 | 12.82 | 13.64 | 12.82 | 13.64 | 6,446,824 | +0.67(+5.19%) |
Mar 16, 2009 | 13.21 | 13.72 | 12.97 | 12.97 | 8,633,511 | +0.01(+0.11%) |
Mar 13, 2009 | 13.31 | 13.43 | 12.90 | 12.96 | 0 | -0.25(-1.90%) |
Mar 12, 2009 | 11.90 | 13.26 | 11.73 | 13.21 | 9,701,368 | +1.28(+10.74%) |
Mar 11, 2009 | 12.31 | 12.65 | 11.89 | 11.92 | 9,106,631 | -0.04(-0.30%) |
Mar 10, 2009 | 10.76 | 11.97 | 10.74 | 11.96 | 10,258,695 | +1.45(+13.83%) |
Mar 09, 2009 | 10.66 | 10.99 | 10.49 | 10.51 | 4,986,794 | -0.13(-1.21%) |
Mar 06, 2009 | 10.90 | 11.16 | 10.32 | 10.64 | 0 | -0.20(-1.85%) |
Mar 05, 2009 | 11.47 | 11.60 | 10.66 | 10.84 | 3,167,590 | -0.90(-7.68%) |
Mar 04, 2009 | 12.10 | 12.16 | 11.47 | 11.74 | 5,454,393 | -0.70(-5.64%) |
Mar 02, 2009 | 12.68 | 12.88 | 12.40 | 12.44 | 5,485,516 | -0.59(-4.51%) |
Feb 27, 2009 | 13.13 | 13.59 | 12.89 | 13.03 | 0 | -0.42(-3.14%) |
Feb 26, 2009 | 13.30 | 14.14 | 13.24 | 13.45 | 10,447,391 | +0.39(+2.96%) |
Feb 25, 2009 | 12.88 | 13.50 | 12.30 | 13.06 | 9,436,285 | +0.11(+0.83%) |
Feb 24, 2009 | 12.23 | 12.97 | 12.02 | 12.96 | 5,675,583 | +0.82(+6.72%) |
Feb 23, 2009 | 12.48 | 12.88 | 12.12 | 12.14 | 5,056,518 | -0.31(-2.53%) |
Feb 20, 2009 | 12.25 | 12.59 | 11.76 | 12.45 | 8,502,906 | +0.04(+0.35%) |
Feb 19, 2009 | 13.24 | 13.40 | 12.41 | 12.41 | 4,245,571 | -0.74(-5.66%) |
Feb 18, 2009 | 13.56 | 13.64 | 13.00 | 13.16 | 4,376,524 | -0.21(-1.61%) |
Feb 17, 2009 | 13.78 | 13.86 | 13.37 | 13.37 | 7,006,134 | -0.85(-5.99%) |
Feb 13, 2009 | 14.80 | 14.84 | 14.21 | 14.22 | 6,006,347 | -0.59(-4.01%) |
Feb 12, 2009 | 14.68 | 14.87 | 14.06 | 14.82 | 6,543,609 | -0.21(-1.43%) |
Feb 11, 2009 | 14.74 | 15.30 | 14.59 | 15.03 | 7,676,422 | +0.40(+2.74%) |
Feb 10, 2009 | 15.97 | 16.16 | 14.62 | 14.63 | 7,367,318 | -1.42(-8.87%) |
Feb 09, 2009 | 16.03 | 16.41 | 15.87 | 16.05 | 4,028,779 | +0.05(+0.31%) |
Feb 06, 2009 | 14.94 | 16.10 | 14.84 | 16.00 | 7,662,509 | +1.20(+8.07%) |
Feb 05, 2009 | 14.49 | 15.19 | 14.11 | 14.81 | 5,489,678 | +0.25(+1.72%) |
Feb 04, 2009 | 14.54 | 15.07 | 14.51 | 14.56 | 3,522,986 | +0.03(+0.20%) |
Feb 03, 2009 | 15.02 | 15.02 | 14.21 | 14.53 | 2,921,738 | -0.36(-2.40%) |