Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 15.66 | 16.11 | 15.17 | 15.48 | 2,783,564 | -0.05(-0.31%) |
Apr 29, 2009 | 15.40 | 15.83 | 15.35 | 15.53 | 3,624,834 | +0.24(+1.55%) |
Apr 28, 2009 | 15.09 | 15.65 | 14.77 | 15.29 | 2,989,914 | -0.04(-0.25%) |
Apr 27, 2009 | 15.15 | 15.64 | 15.10 | 15.33 | 2,674,681 | -0.34(-2.18%) |
Apr 24, 2009 | 15.75 | 15.84 | 15.46 | 15.67 | 3,538,869 | +0.30(+1.98%) |
Apr 23, 2009 | 15.23 | 15.62 | 15.04 | 15.37 | 2,930,036 | +0.19(+1.25%) |
Apr 22, 2009 | 15.52 | 15.75 | 15.11 | 15.18 | 3,191,224 | -0.48(-3.04%) |
Apr 21, 2009 | 15.14 | 15.89 | 14.74 | 15.65 | 2,640,716 | +0.45(+2.94%) |
Apr 20, 2009 | 15.72 | 15.81 | 15.10 | 15.20 | 3,140,308 | -1.11(-6.82%) |
Apr 17, 2009 | 16.05 | 16.50 | 15.92 | 16.32 | 3,404,039 | +0.34(+2.14%) |
Apr 16, 2009 | 15.76 | 16.16 | 15.38 | 15.97 | 2,998,256 | +0.32(+2.07%) |
Apr 15, 2009 | 15.96 | 16.11 | 15.27 | 15.65 | 2,651,570 | -0.22(-1.38%) |
Apr 14, 2009 | 15.86 | 16.15 | 15.40 | 15.87 | 4,178,847 | -0.28(-1.71%) |
Apr 13, 2009 | 15.93 | 16.30 | 15.46 | 16.15 | 3,280,318 | -0.14(-0.88%) |
Apr 09, 2009 | 16.37 | 16.49 | 16.07 | 16.29 | 3,273,224 | +0.61(+3.88%) |
Apr 08, 2009 | 15.11 | 15.96 | 14.74 | 15.68 | 3,470,459 | +0.68(+4.50%) |
Apr 07, 2009 | 14.95 | 15.19 | 14.72 | 15.00 | 3,606,526 | -0.51(-3.31%) |
Apr 06, 2009 | 15.87 | 15.96 | 15.04 | 15.52 | 3,996,431 | -0.68(-4.17%) |
Apr 03, 2009 | 15.96 | 16.46 | 15.48 | 16.19 | 4,240,757 | +0.28(+1.73%) |
Apr 02, 2009 | 14.82 | 16.44 | 14.82 | 15.92 | 8,387,021 | +1.47(+10.14%) |
Apr 01, 2009 | 13.69 | 15.15 | 13.64 | 14.45 | 53,084,240 | +0.32(+2.28%) |
Mar 31, 2009 | 14.39 | 14.61 | 14.06 | 14.13 | 3,100,258 | -0.04(-0.27%) |
Mar 30, 2009 | 14.58 | 14.58 | 13.77 | 14.17 | 2,458,826 | -1.28(-8.31%) |
Mar 26, 2009 | 16.48 | 16.66 | 15.19 | 15.45 | 9,376,643 | +0.02(+0.12%) |
Mar 25, 2009 | 15.96 | 16.62 | 14.77 | 15.43 | 4,315,256 | -0.35(-2.23%) |
Mar 24, 2009 | 16.10 | 16.21 | 15.61 | 15.78 | 5,128,201 | -0.87(-5.25%) |
Mar 23, 2009 | 16.27 | 16.66 | 16.09 | 16.66 | 3,376,753 | +1.74(+11.66%) |
Mar 20, 2009 | 15.79 | 15.81 | 14.80 | 14.92 | 4,275,044 | -0.85(-5.38%) |
Mar 19, 2009 | 14.48 | 16.06 | 14.48 | 15.77 | 6,477,814 | +1.70(+12.07%) |
Mar 18, 2009 | 13.89 | 14.24 | 13.05 | 14.07 | 3,797,650 | +0.10(+0.73%) |
Mar 17, 2009 | 13.48 | 13.97 | 13.14 | 13.97 | 5,486,031 | +0.51(+3.82%) |
Mar 16, 2009 | 13.43 | 13.82 | 13.06 | 13.45 | 5,180,856 | -0.23(-1.67%) |
Mar 13, 2009 | 14.50 | 14.74 | 13.49 | 13.68 | 0 | -0.89(-6.13%) |
Mar 12, 2009 | 14.40 | 14.69 | 13.85 | 14.58 | 4,654,139 | +0.41(+2.89%) |
Mar 11, 2009 | 14.24 | 14.68 | 13.59 | 14.17 | 4,495,548 | +0.10(+0.74%) |
Mar 10, 2009 | 13.83 | 14.49 | 13.80 | 14.06 | 5,124,164 | +0.86(+6.48%) |
Mar 09, 2009 | 12.21 | 13.49 | 12.09 | 13.21 | 5,368,179 | +0.80(+6.44%) |
Mar 06, 2009 | 12.44 | 12.75 | 11.90 | 12.41 | 0 | +0.24(+1.95%) |
Mar 05, 2009 | 12.17 | 12.89 | 11.91 | 12.17 | 5,580,353 | -0.29(-2.36%) |
Mar 04, 2009 | 11.70 | 13.04 | 11.59 | 12.47 | 8,147,491 | +2.02(+19.29%) |
Mar 02, 2009 | 11.86 | 11.96 | 10.36 | 10.45 | 6,405,241 | -1.80(-14.67%) |
Feb 27, 2009 | 12.03 | 13.09 | 11.51 | 12.25 | 0 | +0.02(+0.16%) |
Feb 26, 2009 | 12.58 | 12.96 | 12.06 | 12.23 | 7,265,239 | -0.02(-0.16%) |
Feb 25, 2009 | 11.92 | 12.60 | 11.74 | 12.25 | 7,384,599 | +0.56(+4.80%) |
Feb 24, 2009 | 10.95 | 11.80 | 10.62 | 11.69 | 6,129,381 | +0.88(+8.19%) |
Feb 23, 2009 | 11.79 | 11.97 | 10.74 | 10.80 | 5,215,934 | -0.88(-7.57%) |
Feb 20, 2009 | 11.63 | 11.99 | 11.28 | 11.69 | 6,675,160 | -0.30(-2.54%) |
Feb 19, 2009 | 11.98 | 12.20 | 11.53 | 11.99 | 4,171,193 | +0.46(+3.96%) |
Feb 18, 2009 | 12.01 | 12.10 | 11.45 | 11.53 | 4,764,116 | -0.42(-3.50%) |
Feb 17, 2009 | 12.35 | 12.47 | 11.70 | 11.95 | 5,028,138 | -1.03(-7.91%) |
Feb 13, 2009 | 12.56 | 13.37 | 12.49 | 12.98 | 5,320,642 | +0.42(+3.33%) |
Feb 12, 2009 | 11.55 | 12.58 | 11.52 | 12.56 | 4,819,515 | +0.43(+3.53%) |
Feb 11, 2009 | 12.43 | 12.79 | 11.70 | 12.13 | 2,839,412 | -0.16(-1.31%) |
Feb 10, 2009 | 13.19 | 13.61 | 12.09 | 12.29 | 6,030,923 | -1.04(-7.78%) |
Feb 09, 2009 | 13.11 | 13.53 | 12.60 | 13.33 | 5,786,060 | +0.26(+1.96%) |
Feb 06, 2009 | 12.48 | 13.16 | 12.12 | 13.07 | 7,751,814 | +0.41(+3.23%) |
Feb 05, 2009 | 12.09 | 12.80 | 11.80 | 12.67 | 3,618,859 | +0.42(+3.42%) |
Feb 04, 2009 | 11.90 | 12.44 | 11.64 | 12.25 | 2,918,263 | +0.51(+4.38%) |
Feb 03, 2009 | 11.66 | 11.82 | 11.18 | 11.73 | 3,768,500 | +0.41(+3.61%) |