Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 17.68 | 17.89 | 17.31 | 17.31 | 5,599,741 | -0.06(-0.35%) |
Apr 29, 2009 | 16.99 | 17.61 | 16.91 | 17.37 | 5,177,988 | +0.58(+3.48%) |
Apr 28, 2009 | 16.52 | 17.10 | 16.50 | 16.79 | 4,215,730 | +0.05(+0.31%) |
Apr 27, 2009 | 16.69 | 16.98 | 16.57 | 16.74 | 3,146,380 | -0.17(-1.00%) |
Apr 24, 2009 | 16.75 | 17.19 | 16.59 | 16.90 | 5,331,972 | +0.29(+1.75%) |
Apr 23, 2009 | 16.70 | 16.76 | 16.29 | 16.61 | 7,145,947 | -0.09(-0.53%) |
Apr 22, 2009 | 16.33 | 17.10 | 16.28 | 16.70 | 9,790,283 | +0.09(+0.56%) |
Apr 21, 2009 | 15.93 | 16.65 | 15.86 | 16.61 | 7,663,577 | +0.58(+3.59%) |
Apr 20, 2009 | 16.55 | 16.63 | 16.01 | 16.03 | 9,246,087 | -0.82(-4.88%) |
Apr 17, 2009 | 16.72 | 17.06 | 16.56 | 16.86 | 3,805,894 | +0.21(+1.26%) |
Apr 16, 2009 | 16.40 | 16.81 | 16.12 | 16.65 | 7,511,776 | +0.45(+2.76%) |
Apr 15, 2009 | 15.86 | 16.24 | 15.80 | 16.20 | 3,778,699 | +0.27(+1.69%) |
Apr 14, 2009 | 16.18 | 16.37 | 15.93 | 15.93 | 4,419,242 | -0.52(-3.16%) |
Apr 13, 2009 | 16.29 | 16.58 | 16.08 | 16.45 | 7,135,959 | +0.05(+0.29%) |
Apr 09, 2009 | 15.88 | 16.42 | 15.81 | 16.40 | 5,058,360 | +0.94(+6.10%) |
Apr 08, 2009 | 15.26 | 15.49 | 15.13 | 15.46 | 4,030,293 | +0.27(+1.80%) |
Apr 07, 2009 | 15.50 | 15.62 | 15.14 | 15.18 | 4,016,758 | -0.58(-3.70%) |
Apr 06, 2009 | 15.84 | 15.88 | 15.49 | 15.77 | 6,235,332 | -0.24(-1.49%) |
Apr 03, 2009 | 15.74 | 16.01 | 15.56 | 16.01 | 4,157,273 | +0.30(+1.92%) |
Apr 02, 2009 | 15.45 | 15.97 | 15.35 | 15.70 | 5,188,029 | +0.73(+4.84%) |
Apr 01, 2009 | 14.48 | 15.04 | 14.42 | 14.98 | 5,577,166 | +0.32(+2.17%) |
Mar 31, 2009 | 14.77 | 15.15 | 14.57 | 14.66 | 5,463,393 | +0.07(+0.50%) |
Mar 30, 2009 | 14.58 | 14.68 | 14.27 | 14.59 | 3,986,873 | -0.92(-5.92%) |
Mar 26, 2009 | 15.07 | 15.51 | 14.96 | 15.51 | 6,669,163 | +0.65(+4.39%) |
Mar 25, 2009 | 14.67 | 15.14 | 14.25 | 14.85 | 5,845,321 | +0.25(+1.71%) |
Mar 24, 2009 | 14.91 | 15.08 | 14.54 | 14.60 | 4,635,842 | -0.53(-3.49%) |
Mar 23, 2009 | 14.59 | 15.13 | 14.55 | 15.13 | 5,327,554 | +1.17(+8.40%) |
Mar 20, 2009 | 14.62 | 14.63 | 13.95 | 13.96 | 4,976,978 | -0.51(-3.51%) |
Mar 19, 2009 | 14.84 | 14.87 | 14.40 | 14.47 | 5,015,598 | -0.17(-1.16%) |
Mar 18, 2009 | 14.11 | 14.75 | 13.95 | 14.64 | 5,499,987 | +0.47(+3.30%) |
Mar 17, 2009 | 13.60 | 14.17 | 13.49 | 14.17 | 5,246,056 | +0.56(+4.15%) |
Mar 16, 2009 | 13.94 | 14.09 | 13.55 | 13.61 | 5,979,447 | -0.18(-1.32%) |
Mar 13, 2009 | 13.76 | 13.89 | 13.57 | 13.79 | 0 | +0.18(+1.33%) |
Mar 12, 2009 | 12.85 | 13.71 | 12.68 | 13.61 | 6,901,115 | +0.69(+5.33%) |
Mar 11, 2009 | 13.02 | 13.26 | 12.82 | 12.92 | 4,865,265 | +0.05(+0.38%) |
Mar 10, 2009 | 12.40 | 12.92 | 12.34 | 12.87 | 6,541,272 | +0.74(+6.08%) |
Mar 09, 2009 | 12.21 | 12.53 | 12.05 | 12.13 | 4,970,182 | -0.24(-1.92%) |
Mar 06, 2009 | 12.51 | 12.67 | 12.07 | 12.37 | 0 | -0.08(-0.68%) |
Mar 05, 2009 | 12.76 | 12.90 | 12.44 | 12.45 | 3,937,851 | -0.59(-4.51%) |
Mar 04, 2009 | 12.98 | 13.27 | 12.78 | 13.04 | 4,643,932 | +0.03(+0.25%) |
Mar 02, 2009 | 13.43 | 13.52 | 12.97 | 13.01 | 7,389,595 | -0.79(-5.69%) |
Feb 27, 2009 | 13.65 | 14.04 | 13.58 | 13.79 | 0 | -0.06(-0.47%) |
Feb 26, 2009 | 14.25 | 14.31 | 13.78 | 13.86 | 3,870,099 | -0.22(-1.55%) |
Feb 25, 2009 | 14.33 | 14.43 | 13.85 | 14.08 | 8,475,221 | -0.34(-2.35%) |
Feb 24, 2009 | 14.07 | 14.53 | 13.92 | 14.42 | 7,780,664 | +0.52(+3.74%) |
Feb 23, 2009 | 14.58 | 14.59 | 13.87 | 13.90 | 5,373,183 | -0.64(-4.43%) |
Feb 20, 2009 | 14.37 | 14.66 | 14.15 | 14.54 | 6,794,712 | -0.12(-0.80%) |
Feb 19, 2009 | 14.99 | 15.05 | 14.59 | 14.66 | 4,127,552 | -0.15(-1.03%) |
Feb 18, 2009 | 15.14 | 15.14 | 14.70 | 14.81 | 4,293,373 | -0.14(-0.97%) |
Feb 17, 2009 | 15.02 | 15.21 | 14.91 | 14.95 | 5,010,681 | -0.64(-4.11%) |
Feb 13, 2009 | 15.75 | 15.97 | 15.58 | 15.60 | 4,798,459 | -0.17(-1.05%) |
Feb 12, 2009 | 15.42 | 15.78 | 15.18 | 15.76 | 5,821,562 | +0.12(+0.77%) |
Feb 11, 2009 | 15.69 | 15.79 | 15.41 | 15.64 | 4,768,189 | -0.01(-0.05%) |
Feb 10, 2009 | 16.21 | 16.45 | 15.54 | 15.65 | 4,968,142 | -0.70(-4.26%) |
Feb 09, 2009 | 16.41 | 16.50 | 16.18 | 16.34 | 3,185,888 | -0.17(-1.02%) |
Feb 06, 2009 | 15.91 | 16.57 | 15.85 | 16.51 | 6,727,304 | +0.64(+4.06%) |
Feb 05, 2009 | 15.59 | 16.11 | 15.51 | 15.87 | 4,523,149 | +0.17(+1.05%) |
Feb 04, 2009 | 15.80 | 16.12 | 15.62 | 15.70 | 8,597,103 | -0.07(-0.46%) |
Feb 03, 2009 | 15.83 | 15.92 | 15.53 | 15.78 | 4,038,871 | +0.06(+0.38%) |