Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 16.53 | 16.79 | 16.28 | 16.42 | 9,813,587 | +0.62(+3.91%) |
Apr 29, 2009 | 15.88 | 16.15 | 15.79 | 15.80 | 5,405,999 | +0.31(+2.02%) |
Apr 28, 2009 | 15.11 | 15.66 | 15.06 | 15.49 | 10,586,475 | -0.19(-1.23%) |
Apr 27, 2009 | 15.56 | 15.97 | 15.49 | 15.68 | 5,097,543 | -0.56(-3.44%) |
Apr 24, 2009 | 16.04 | 16.27 | 15.92 | 16.24 | 5,156,334 | +0.42(+2.68%) |
Apr 23, 2009 | 15.35 | 15.85 | 15.29 | 15.82 | 5,069,910 | +0.50(+3.28%) |
Apr 22, 2009 | 15.08 | 15.78 | 15.01 | 15.32 | 7,363,543 | -0.52(-3.29%) |
Apr 21, 2009 | 14.80 | 15.89 | 14.78 | 15.84 | 10,567,393 | +0.41(+2.63%) |
Apr 20, 2009 | 15.52 | 15.58 | 15.18 | 15.43 | 13,606,182 | -1.28(-7.65%) |
Apr 17, 2009 | 16.93 | 17.15 | 16.47 | 16.71 | 6,186,016 | -0.38(-2.24%) |
Apr 16, 2009 | 16.78 | 17.30 | 16.56 | 17.09 | 13,864,219 | +0.27(+1.59%) |
Apr 15, 2009 | 16.16 | 16.82 | 16.12 | 16.82 | 10,084,702 | +0.51(+3.14%) |
Apr 14, 2009 | 16.50 | 16.91 | 16.21 | 16.31 | 10,665,763 | +0.33(+2.05%) |
Apr 13, 2009 | 16.31 | 16.36 | 15.78 | 15.98 | 7,693,582 | -0.17(-1.06%) |
Apr 09, 2009 | 15.79 | 16.24 | 15.75 | 16.16 | 9,713,487 | +1.35(+9.10%) |
Apr 08, 2009 | 14.93 | 14.96 | 14.62 | 14.81 | 6,832,256 | -0.07(-0.50%) |
Apr 07, 2009 | 14.90 | 15.17 | 14.79 | 14.88 | 5,126,393 | -0.57(-3.67%) |
Apr 06, 2009 | 15.07 | 15.50 | 14.99 | 15.45 | 6,368,429 | +0.41(+2.70%) |
Apr 03, 2009 | 15.35 | 15.43 | 14.76 | 15.04 | 8,180,203 | -0.24(-1.57%) |
Apr 02, 2009 | 15.45 | 15.77 | 15.11 | 15.28 | 14,392,759 | +1.67(+12.27%) |
Apr 01, 2009 | 13.55 | 13.88 | 13.41 | 13.61 | 11,515,737 | +0.60(+4.57%) |
Mar 31, 2009 | 12.80 | 13.35 | 12.70 | 13.02 | 7,438,925 | +0.72(+5.85%) |
Mar 30, 2009 | 12.24 | 12.46 | 12.15 | 12.30 | 6,296,450 | -1.01(-7.59%) |
Mar 26, 2009 | 12.62 | 13.57 | 12.53 | 13.31 | 12,667,342 | +0.62(+4.91%) |
Mar 25, 2009 | 12.88 | 13.15 | 12.26 | 12.69 | 14,420,909 | -0.51(-3.85%) |
Mar 24, 2009 | 13.18 | 13.54 | 13.09 | 13.19 | 10,100,090 | -0.65(-4.70%) |
Mar 23, 2009 | 13.84 | 14.15 | 13.82 | 13.84 | 18,898,802 | +1.74(+14.41%) |
Mar 20, 2009 | 12.46 | 12.54 | 11.88 | 12.10 | 8,890,750 | -1.52(-11.17%) |
Mar 19, 2009 | 14.12 | 14.13 | 12.85 | 13.62 | 11,333,556 | +0.58(+4.42%) |
Mar 18, 2009 | 12.34 | 13.13 | 12.10 | 13.05 | 14,705,849 | -0.01(-0.07%) |
Mar 17, 2009 | 12.62 | 13.11 | 12.49 | 13.06 | 10,152,011 | +0.64(+5.17%) |
Mar 16, 2009 | 12.41 | 12.79 | 12.19 | 12.41 | 14,611,669 | +0.43(+3.58%) |
Mar 13, 2009 | 11.88 | 12.08 | 11.57 | 11.98 | 0 | +0.37(+3.22%) |
Mar 12, 2009 | 10.82 | 11.84 | 10.69 | 11.61 | 10,424,487 | +0.73(+6.70%) |
Mar 11, 2009 | 10.95 | 11.28 | 10.77 | 10.88 | 21,380,146 | -1.65(-13.14%) |
Mar 10, 2009 | 12.21 | 12.77 | 12.08 | 12.53 | 24,258,300 | +1.34(+11.95%) |
Mar 09, 2009 | 10.57 | 11.41 | 10.56 | 11.19 | 19,986,240 | -0.57(-4.86%) |
Mar 06, 2009 | 11.93 | 12.22 | 11.50 | 11.76 | 0 | -0.32(-2.67%) |
Mar 05, 2009 | 12.31 | 12.44 | 11.99 | 12.09 | 14,946,566 | -0.99(-7.58%) |
Mar 04, 2009 | 12.92 | 13.22 | 12.77 | 13.08 | 17,825,470 | +0.05(+0.35%) |
Mar 02, 2009 | 12.66 | 13.37 | 12.57 | 13.03 | 36,431,048 | -3.02(-18.82%) |
Feb 27, 2009 | 16.22 | 16.49 | 15.89 | 16.05 | 0 | -0.88(-5.20%) |
Feb 26, 2009 | 17.38 | 17.74 | 16.76 | 16.93 | 9,883,569 | +0.74(+4.59%) |
Feb 25, 2009 | 16.30 | 16.67 | 15.87 | 16.19 | 6,734,866 | -0.05(-0.28%) |
Feb 24, 2009 | 15.48 | 16.42 | 15.32 | 16.24 | 10,467,316 | +0.44(+2.77%) |
Feb 23, 2009 | 16.25 | 16.29 | 15.54 | 15.80 | 9,156,866 | -0.10(-0.64%) |
Feb 20, 2009 | 15.60 | 15.98 | 15.57 | 15.90 | 13,968,993 | -0.33(-2.05%) |
Feb 19, 2009 | 16.70 | 16.76 | 16.05 | 16.23 | 8,707,354 | -0.44(-2.66%) |
Feb 18, 2009 | 16.61 | 16.86 | 16.19 | 16.68 | 6,392,659 | +0.30(+1.86%) |
Feb 17, 2009 | 16.28 | 16.53 | 16.18 | 16.37 | 9,578,890 | -1.19(-6.78%) |
Feb 13, 2009 | 17.44 | 17.87 | 17.34 | 17.56 | 4,583,210 | -0.20(-1.14%) |
Feb 12, 2009 | 17.43 | 17.83 | 17.29 | 17.77 | 7,867,614 | +0.17(+0.97%) |
Feb 11, 2009 | 17.77 | 17.86 | 17.30 | 17.59 | 7,967,042 | -0.17(-0.96%) |
Feb 10, 2009 | 18.66 | 18.82 | 17.59 | 17.77 | 7,583,628 | -1.24(-6.53%) |
Feb 09, 2009 | 19.18 | 19.37 | 18.88 | 19.01 | 3,927,977 | +0.09(+0.49%) |
Feb 06, 2009 | 19.17 | 19.38 | 18.70 | 18.91 | 8,310,985 | +0.58(+3.14%) |
Feb 05, 2009 | 17.97 | 18.56 | 17.57 | 18.34 | 8,281,025 | +0.39(+2.16%) |
Feb 04, 2009 | 18.00 | 18.39 | 17.71 | 17.95 | 4,081,151 | +0.36(+2.02%) |
Feb 03, 2009 | 17.43 | 17.72 | 17.22 | 17.59 | 4,023,577 | +0.30(+1.71%) |