Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 16.67 | 17.27 | 16.43 | 16.77 | 7,161,234 | +0.13(+0.80%) |
Apr 29, 2009 | 15.71 | 16.81 | 15.71 | 16.63 | 5,220,727 | +1.14(+7.36%) |
Apr 28, 2009 | 14.90 | 15.62 | 14.76 | 15.49 | 4,583,328 | +0.25(+1.64%) |
Apr 27, 2009 | 15.04 | 15.45 | 14.73 | 15.24 | 4,557,689 | -0.07(-0.43%) |
Apr 24, 2009 | 14.74 | 15.56 | 14.60 | 15.31 | 5,074,734 | +0.85(+5.85%) |
Apr 23, 2009 | 13.41 | 14.60 | 13.35 | 14.46 | 4,383,340 | +1.16(+8.74%) |
Apr 22, 2009 | 12.93 | 13.59 | 12.65 | 13.30 | 3,045,906 | +0.35(+2.67%) |
Apr 21, 2009 | 12.33 | 13.04 | 12.03 | 12.96 | 2,766,686 | +0.46(+3.65%) |
Apr 20, 2009 | 12.89 | 12.89 | 12.38 | 12.50 | 3,490,449 | -0.69(-5.24%) |
Apr 17, 2009 | 13.30 | 13.52 | 13.11 | 13.19 | 2,486,601 | -0.19(-1.43%) |
Apr 16, 2009 | 13.40 | 13.47 | 13.14 | 13.38 | 2,212,951 | +0.04(+0.33%) |
Apr 15, 2009 | 13.32 | 13.39 | 13.10 | 13.34 | 2,389,457 | +0.04(+0.33%) |
Apr 14, 2009 | 13.46 | 13.70 | 13.15 | 13.29 | 2,771,904 | -0.17(-1.26%) |
Apr 13, 2009 | 13.09 | 13.60 | 12.79 | 13.46 | 2,756,985 | +0.32(+2.41%) |
Apr 09, 2009 | 13.18 | 13.60 | 12.96 | 13.15 | 2,206,222 | +0.32(+2.47%) |
Apr 08, 2009 | 12.53 | 12.98 | 12.41 | 12.83 | 2,639,470 | +0.39(+3.13%) |
Apr 07, 2009 | 12.38 | 12.57 | 12.17 | 12.44 | 3,800,842 | -0.32(-2.48%) |
Apr 06, 2009 | 12.59 | 12.83 | 12.40 | 12.76 | 2,567,898 | -0.20(-1.53%) |
Apr 03, 2009 | 13.07 | 13.16 | 12.55 | 12.96 | 4,578,058 | -0.10(-0.73%) |
Apr 02, 2009 | 13.54 | 13.71 | 13.00 | 13.05 | 4,619,853 | +0.08(+0.62%) |
Apr 01, 2009 | 12.45 | 13.11 | 12.18 | 12.97 | 3,908,625 | +0.34(+2.68%) |
Mar 31, 2009 | 12.54 | 12.87 | 12.51 | 12.63 | 2,708,540 | +0.21(+1.72%) |
Mar 30, 2009 | 12.53 | 12.53 | 12.15 | 12.42 | 4,230,303 | -0.96(-7.20%) |
Mar 26, 2009 | 13.30 | 13.57 | 13.18 | 13.38 | 3,841,717 | +0.39(+3.00%) |
Mar 25, 2009 | 13.01 | 13.40 | 12.61 | 12.99 | 4,081,461 | -0.08(-0.62%) |
Mar 24, 2009 | 12.92 | 13.28 | 12.71 | 13.07 | 3,071,508 | -0.29(-2.15%) |
Mar 23, 2009 | 13.12 | 13.36 | 13.08 | 13.36 | 3,072,641 | +0.72(+5.70%) |
Mar 20, 2009 | 12.66 | 13.09 | 12.53 | 12.64 | 4,899,294 | -0.37(-2.83%) |
Mar 19, 2009 | 12.80 | 13.13 | 12.72 | 13.01 | 5,091,192 | +0.49(+3.94%) |
Mar 18, 2009 | 12.21 | 12.56 | 11.60 | 12.51 | 6,297,427 | +0.26(+2.16%) |
Mar 17, 2009 | 11.59 | 12.25 | 11.31 | 12.25 | 4,295,042 | +0.63(+5.45%) |
Mar 16, 2009 | 11.37 | 12.04 | 11.20 | 11.62 | 4,208,127 | +0.29(+2.60%) |
Mar 13, 2009 | 11.48 | 11.49 | 10.72 | 11.32 | 0 | -0.16(-1.41%) |
Mar 12, 2009 | 11.45 | 11.58 | 11.01 | 11.48 | 4,446,643 | +0.04(+0.32%) |
Mar 11, 2009 | 10.90 | 11.56 | 10.75 | 11.45 | 4,926,109 | +0.43(+3.94%) |
Mar 10, 2009 | 10.59 | 11.07 | 10.59 | 11.01 | 4,310,962 | +0.65(+6.25%) |
Mar 09, 2009 | 10.20 | 10.72 | 10.12 | 10.37 | 3,613,048 | -0.15(-1.47%) |
Mar 06, 2009 | 10.45 | 10.75 | 10.12 | 10.52 | 0 | +0.25(+2.42%) |
Mar 05, 2009 | 10.63 | 10.84 | 10.25 | 10.27 | 2,548,768 | -0.52(-4.82%) |
Mar 04, 2009 | 10.51 | 10.95 | 10.42 | 10.79 | 6,256,927 | +0.76(+7.55%) |
Mar 02, 2009 | 10.51 | 10.53 | 9.711 | 10.03 | 9,232,171 | -0.69(-6.45%) |
Feb 27, 2009 | 10.81 | 10.88 | 10.16 | 10.73 | 0 | +0.20(+1.89%) |
Feb 26, 2009 | 10.38 | 10.70 | 10.28 | 10.53 | 6,676,074 | +0.22(+2.14%) |
Feb 25, 2009 | 10.12 | 10.42 | 9.785 | 10.31 | 6,978,317 | +0.23(+2.26%) |
Feb 24, 2009 | 9.549 | 10.12 | 9.455 | 10.08 | 4,996,151 | +0.55(+5.79%) |
Feb 23, 2009 | 10.28 | 10.30 | 9.454 | 9.527 | 4,979,987 | -0.65(-6.36%) |
Feb 20, 2009 | 10.23 | 10.36 | 9.998 | 10.17 | 5,594,974 | -0.12(-1.14%) |
Feb 19, 2009 | 10.56 | 10.85 | 10.24 | 10.29 | 8,504,591 | -0.89(-7.96%) |
Feb 18, 2009 | 10.62 | 11.27 | 10.45 | 11.18 | 6,381,628 | +0.61(+5.78%) |
Feb 17, 2009 | 11.10 | 11.10 | 10.34 | 10.57 | 4,802,721 | -0.83(-7.29%) |
Feb 13, 2009 | 11.66 | 11.79 | 11.09 | 11.40 | 4,409,811 | -0.24(-2.02%) |
Feb 12, 2009 | 11.69 | 11.78 | 11.17 | 11.64 | 4,480,038 | -0.07(-0.57%) |
Feb 11, 2009 | 12.21 | 12.44 | 11.60 | 11.70 | 4,433,201 | -0.52(-4.27%) |
Feb 10, 2009 | 12.59 | 12.87 | 12.09 | 12.23 | 4,626,408 | -0.32(-2.58%) |
Feb 09, 2009 | 12.15 | 12.71 | 12.14 | 12.55 | 3,749,192 | +0.46(+3.83%) |
Feb 06, 2009 | 11.70 | 12.60 | 11.53 | 12.09 | 4,502,779 | +0.33(+2.82%) |
Feb 05, 2009 | 11.77 | 11.80 | 11.43 | 11.76 | 4,561,090 | +0.12(+1.01%) |
Feb 04, 2009 | 12.21 | 12.46 | 11.40 | 11.64 | 5,106,400 | -0.56(-4.58%) |
Feb 03, 2009 | 11.52 | 12.23 | 11.52 | 12.20 | 3,283,176 | +0.57(+4.87%) |