Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 13.81 | 13.91 | 13.54 | 13.61 | 4,441,229 | -0.25(-1.84%) |
Apr 29, 2009 | 13.77 | 14.01 | 13.71 | 13.87 | 2,549,701 | +0.38(+2.80%) |
Apr 28, 2009 | 13.30 | 13.58 | 13.26 | 13.49 | 2,829,896 | +0.27(+2.03%) |
Apr 27, 2009 | 13.22 | 13.46 | 13.14 | 13.22 | 4,088,034 | -0.10(-0.72%) |
Apr 24, 2009 | 13.46 | 13.47 | 13.24 | 13.32 | 3,282,254 | +0.09(+0.68%) |
Apr 23, 2009 | 13.09 | 13.25 | 13.03 | 13.23 | 3,708,615 | +0.36(+2.83%) |
Apr 22, 2009 | 12.69 | 13.06 | 12.66 | 12.86 | 4,408,208 | -0.34(-2.55%) |
Apr 21, 2009 | 12.91 | 13.25 | 12.89 | 13.20 | 3,894,130 | +0.22(+1.70%) |
Apr 20, 2009 | 13.04 | 13.11 | 12.98 | 12.98 | 4,847,944 | -0.36(-2.68%) |
Apr 17, 2009 | 13.30 | 13.39 | 13.11 | 13.34 | 5,300,369 | -0.25(-1.87%) |
Apr 16, 2009 | 13.47 | 13.66 | 13.40 | 13.59 | 2,641,698 | -0.14(-1.00%) |
Apr 15, 2009 | 13.48 | 13.73 | 13.43 | 13.73 | 2,444,594 | +0.38(+2.83%) |
Apr 14, 2009 | 13.42 | 13.45 | 13.31 | 13.35 | 3,477,428 | -0.50(-3.58%) |
Apr 13, 2009 | 13.53 | 13.89 | 13.53 | 13.85 | 1,822,745 | +0.19(+1.41%) |
Apr 09, 2009 | 13.69 | 13.81 | 13.48 | 13.66 | 3,646,494 | -0.28(-2.02%) |
Apr 08, 2009 | 13.78 | 13.97 | 13.75 | 13.94 | 2,668,644 | +0.11(+0.80%) |
Apr 07, 2009 | 13.89 | 13.97 | 13.75 | 13.83 | 2,648,925 | +0.26(+1.93%) |
Apr 06, 2009 | 13.72 | 13.75 | 13.45 | 13.57 | 3,590,657 | -0.42(-3.00%) |
Apr 03, 2009 | 13.81 | 13.99 | 13.72 | 13.99 | 2,974,849 | +0.11(+0.79%) |
Apr 02, 2009 | 14.05 | 14.12 | 13.83 | 13.88 | 5,097,600 | +0.23(+1.71%) |
Apr 01, 2009 | 13.21 | 13.72 | 13.18 | 13.64 | 2,927,853 | +0.16(+1.17%) |
Mar 31, 2009 | 13.41 | 13.68 | 13.30 | 13.48 | 3,995,253 | +0.46(+3.54%) |
Mar 30, 2009 | 13.09 | 13.15 | 12.88 | 13.02 | 1,935,173 | -0.80(-5.82%) |
Mar 26, 2009 | 13.77 | 13.87 | 13.66 | 13.83 | 4,327,673 | -0.01(-0.10%) |
Mar 25, 2009 | 13.59 | 13.94 | 13.56 | 13.84 | 7,186,403 | +0.44(+3.29%) |
Mar 24, 2009 | 13.44 | 13.59 | 13.37 | 13.40 | 4,465,721 | +0.20(+1.51%) |
Mar 23, 2009 | 12.96 | 13.23 | 12.94 | 13.20 | 3,721,325 | +0.58(+4.63%) |
Mar 20, 2009 | 12.74 | 12.79 | 12.58 | 12.62 | 4,256,042 | -0.23(-1.82%) |
Mar 19, 2009 | 13.01 | 13.06 | 12.73 | 12.85 | 8,043,456 | -0.12(-0.95%) |
Mar 18, 2009 | 12.73 | 13.08 | 12.54 | 12.97 | 7,587,746 | +0.19(+1.45%) |
Mar 17, 2009 | 12.66 | 12.83 | 12.62 | 12.79 | 6,194,908 | -0.13(-1.01%) |
Mar 16, 2009 | 13.05 | 13.15 | 12.84 | 12.92 | 4,564,407 | +0.31(+2.46%) |
Mar 13, 2009 | 12.59 | 12.73 | 12.49 | 12.61 | 0 | -0.07(-0.54%) |
Mar 12, 2009 | 12.33 | 12.68 | 12.18 | 12.68 | 6,672,557 | +0.33(+2.67%) |
Mar 11, 2009 | 12.40 | 12.48 | 12.28 | 12.35 | 4,185,537 | +0.05(+0.45%) |
Mar 10, 2009 | 12.08 | 12.44 | 12.07 | 12.29 | 6,786,020 | +0.57(+4.87%) |
Mar 09, 2009 | 11.72 | 11.95 | 11.63 | 11.72 | 5,118,708 | -0.39(-3.18%) |
Mar 06, 2009 | 12.35 | 12.43 | 11.83 | 12.11 | 0 | +0.01(+0.06%) |
Mar 05, 2009 | 12.37 | 12.47 | 12.09 | 12.10 | 3,076,473 | -0.50(-3.98%) |
Mar 04, 2009 | 12.29 | 12.77 | 12.29 | 12.60 | 5,173,801 | -0.03(-0.27%) |
Mar 02, 2009 | 12.90 | 12.94 | 12.60 | 12.64 | 6,940,380 | -0.51(-3.87%) |
Feb 27, 2009 | 12.96 | 13.38 | 12.93 | 13.15 | 0 | +0.13(+1.00%) |
Feb 26, 2009 | 13.35 | 13.38 | 13.01 | 13.02 | 5,140,939 | -0.23(-1.77%) |
Feb 25, 2009 | 13.47 | 13.49 | 13.24 | 13.25 | 5,666,692 | -0.23(-1.68%) |
Feb 24, 2009 | 13.30 | 13.55 | 13.17 | 13.48 | 4,575,483 | +0.29(+2.19%) |
Feb 23, 2009 | 13.70 | 13.74 | 13.15 | 13.19 | 4,176,956 | -0.23(-1.74%) |
Feb 20, 2009 | 13.35 | 13.55 | 13.31 | 13.42 | 7,268,404 | -0.14(-1.07%) |
Feb 19, 2009 | 13.92 | 13.98 | 13.51 | 13.57 | 4,440,710 | +0.21(+1.60%) |
Feb 18, 2009 | 13.67 | 13.67 | 13.29 | 13.35 | 6,569,558 | -0.27(-1.97%) |
Feb 17, 2009 | 13.86 | 13.87 | 13.58 | 13.62 | 3,984,364 | -0.63(-4.44%) |
Feb 13, 2009 | 14.27 | 14.40 | 14.13 | 14.25 | 3,023,377 | -0.10(-0.67%) |
Feb 12, 2009 | 14.14 | 14.36 | 14.02 | 14.35 | 3,807,095 | -0.18(-1.23%) |
Feb 11, 2009 | 14.66 | 14.71 | 14.41 | 14.53 | 3,652,320 | +0.15(+1.05%) |
Feb 10, 2009 | 14.86 | 14.96 | 14.31 | 14.38 | 6,646,101 | -0.69(-4.57%) |
Feb 09, 2009 | 15.08 | 15.13 | 14.92 | 15.07 | 3,151,636 | +0.12(+0.83%) |
Feb 06, 2009 | 14.51 | 15.03 | 14.47 | 14.94 | 7,666,749 | +0.43(+2.94%) |
Feb 05, 2009 | 14.19 | 14.67 | 14.02 | 14.52 | 10,838,628 | -0.60(-3.96%) |
Feb 04, 2009 | 15.27 | 15.53 | 15.05 | 15.11 | 4,525,062 | -0.60(-3.81%) |
Feb 03, 2009 | 15.41 | 15.84 | 15.27 | 15.71 | 3,257,496 | +0.61(+4.05%) |