Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 15.19 | 15.22 | 14.87 | 14.94 | 6,516,995 | -0.04(-0.29%) |
Apr 29, 2009 | 14.89 | 15.03 | 14.79 | 14.99 | 7,424,091 | +0.13(+0.88%) |
Apr 28, 2009 | 15.19 | 15.30 | 14.84 | 14.86 | 11,468,538 | -0.48(-3.11%) |
Apr 27, 2009 | 15.00 | 15.51 | 14.92 | 15.33 | 24,621,218 | +1.08(+7.57%) |
Apr 24, 2009 | 14.30 | 14.39 | 14.14 | 14.25 | 4,800,843 | +0.11(+0.79%) |
Apr 23, 2009 | 14.04 | 14.18 | 13.93 | 14.14 | 6,406,875 | -0.09(-0.61%) |
Apr 22, 2009 | 14.45 | 14.52 | 14.21 | 14.23 | 7,208,748 | -0.77(-5.12%) |
Apr 21, 2009 | 14.55 | 15.04 | 14.54 | 15.00 | 4,531,195 | +0.40(+2.73%) |
Apr 20, 2009 | 14.72 | 14.83 | 14.55 | 14.60 | 6,348,882 | -0.26(-1.77%) |
Apr 17, 2009 | 14.98 | 15.02 | 14.80 | 14.86 | 4,489,816 | -0.11(-0.75%) |
Apr 16, 2009 | 14.90 | 15.02 | 14.82 | 14.97 | 4,870,637 | -0.00(-0.03%) |
Apr 15, 2009 | 14.85 | 14.99 | 14.78 | 14.98 | 5,142,888 | +0.36(+2.46%) |
Apr 14, 2009 | 14.60 | 14.63 | 14.53 | 14.62 | 7,284,108 | +0.08(+0.53%) |
Apr 13, 2009 | 14.40 | 14.69 | 14.40 | 14.54 | 4,787,650 | +0.14(+0.98%) |
Apr 09, 2009 | 14.42 | 14.44 | 14.29 | 14.40 | 4,379,735 | -0.20(-1.40%) |
Apr 08, 2009 | 14.65 | 14.72 | 14.46 | 14.60 | 3,157,952 | -0.09(-0.63%) |
Apr 07, 2009 | 14.88 | 14.88 | 14.63 | 14.70 | 5,402,320 | -0.05(-0.36%) |
Apr 06, 2009 | 14.84 | 15.05 | 14.66 | 14.75 | 4,587,610 | -0.36(-2.41%) |
Apr 03, 2009 | 15.27 | 15.31 | 14.97 | 15.11 | 2,572,167 | -0.16(-1.02%) |
Apr 02, 2009 | 15.09 | 15.44 | 15.08 | 15.27 | 4,074,600 | +0.17(+1.13%) |
Apr 01, 2009 | 14.78 | 15.15 | 14.72 | 15.10 | 4,923,907 | +0.00(+0.03%) |
Mar 31, 2009 | 15.00 | 15.26 | 14.85 | 15.09 | 4,092,583 | +0.49(+3.33%) |
Mar 30, 2009 | 14.36 | 14.61 | 14.27 | 14.61 | 4,652,888 | -0.23(-1.57%) |
Mar 26, 2009 | 14.79 | 14.94 | 14.66 | 14.84 | 4,297,115 | +0.22(+1.53%) |
Mar 25, 2009 | 14.40 | 14.67 | 14.35 | 14.62 | 5,977,615 | +0.38(+2.66%) |
Mar 24, 2009 | 14.56 | 14.60 | 14.24 | 14.24 | 4,199,967 | -0.23(-1.58%) |
Mar 23, 2009 | 14.29 | 14.48 | 14.25 | 14.47 | 4,993,934 | +0.31(+2.16%) |
Mar 20, 2009 | 14.30 | 14.45 | 14.08 | 14.16 | 4,120,389 | +0.07(+0.52%) |
Mar 19, 2009 | 14.28 | 14.29 | 14.00 | 14.09 | 4,712,072 | -0.17(-1.16%) |
Mar 18, 2009 | 13.89 | 14.42 | 13.84 | 14.25 | 6,007,214 | +0.03(+0.24%) |
Mar 17, 2009 | 14.06 | 14.24 | 13.95 | 14.22 | 5,574,538 | -0.09(-0.61%) |
Mar 16, 2009 | 14.59 | 14.76 | 14.26 | 14.31 | 5,308,775 | +0.16(+1.13%) |
Mar 13, 2009 | 14.17 | 14.24 | 13.95 | 14.15 | 0 | +0.03(+0.21%) |
Mar 12, 2009 | 13.76 | 14.14 | 13.61 | 14.12 | 4,870,462 | +0.57(+4.23%) |
Mar 11, 2009 | 13.64 | 13.74 | 13.39 | 13.54 | 3,814,468 | -0.09(-0.64%) |
Mar 10, 2009 | 13.30 | 13.68 | 13.26 | 13.63 | 5,154,189 | +0.38(+2.90%) |
Mar 09, 2009 | 13.38 | 13.58 | 13.19 | 13.25 | 8,084,993 | -0.71(-5.11%) |
Mar 06, 2009 | 14.27 | 14.37 | 13.77 | 13.96 | 0 | +0.21(+1.55%) |
Mar 05, 2009 | 14.08 | 14.13 | 13.74 | 13.75 | 5,581,872 | -0.30(-2.11%) |
Mar 04, 2009 | 13.96 | 14.21 | 13.79 | 14.04 | 4,956,485 | +0.15(+1.05%) |
Mar 02, 2009 | 14.26 | 14.32 | 13.89 | 13.90 | 4,467,636 | -0.74(-5.04%) |
Feb 27, 2009 | 14.57 | 14.87 | 14.47 | 14.64 | 0 | -0.02(-0.17%) |
Feb 26, 2009 | 15.19 | 15.21 | 14.65 | 14.66 | 4,700,141 | -0.40(-2.64%) |
Feb 25, 2009 | 15.21 | 15.30 | 15.05 | 15.06 | 4,970,399 | -0.58(-3.70%) |
Feb 24, 2009 | 15.66 | 15.70 | 15.37 | 15.64 | 4,896,227 | +0.14(+0.88%) |
Feb 23, 2009 | 16.05 | 16.08 | 15.47 | 15.50 | 5,453,098 | -0.31(-1.97%) |
Feb 20, 2009 | 15.81 | 16.00 | 15.73 | 15.81 | 0 | -0.37(-2.31%) |
Feb 19, 2009 | 16.41 | 16.52 | 16.13 | 16.19 | 11,674,770 | -0.17(-1.07%) |
Feb 18, 2009 | 16.52 | 16.52 | 16.32 | 16.36 | 2,826,342 | +0.13(+0.78%) |
Feb 17, 2009 | 16.43 | 16.47 | 16.14 | 16.23 | 4,694,324 | -0.76(-4.46%) |
Feb 13, 2009 | 17.14 | 17.26 | 16.92 | 16.99 | 0 | -0.17(-0.99%) |
Feb 12, 2009 | 16.88 | 17.19 | 16.77 | 17.16 | 3,685,310 | -0.08(-0.48%) |
Feb 11, 2009 | 16.95 | 17.27 | 16.95 | 17.25 | 3,912,856 | -0.43(-2.42%) |
Feb 10, 2009 | 18.02 | 18.13 | 17.56 | 17.67 | 3,363,816 | -0.30(-1.65%) |
Feb 09, 2009 | 18.01 | 18.03 | 17.81 | 17.97 | 2,583,228 | -0.06(-0.35%) |
Feb 06, 2009 | 17.62 | 18.15 | 17.62 | 18.03 | 4,666,031 | -0.12(-0.64%) |
Feb 05, 2009 | 18.04 | 18.28 | 17.79 | 18.15 | 6,841,056 | +0.36(+2.02%) |
Feb 04, 2009 | 17.94 | 17.98 | 17.70 | 17.79 | 5,008,294 | +0.13(+0.74%) |
Feb 03, 2009 | 17.33 | 17.69 | 17.14 | 17.66 | 2,780,227 | +0.60(+3.53%) |