Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 14.95 | 14.97 | 14.74 | 14.83 | 10,087,577 | -0.06(-0.41%) |
Apr 29, 2009 | 14.70 | 15.00 | 14.69 | 14.89 | 8,257,999 | +0.24(+1.66%) |
Apr 28, 2009 | 14.39 | 14.71 | 14.39 | 14.65 | 7,395,991 | +0.07(+0.46%) |
Apr 27, 2009 | 14.37 | 14.73 | 14.37 | 14.58 | 7,966,209 | +0.09(+0.60%) |
Apr 24, 2009 | 14.63 | 14.66 | 14.45 | 14.50 | 13,952,641 | -0.06(-0.42%) |
Apr 23, 2009 | 14.56 | 14.62 | 14.36 | 14.56 | 11,715,227 | +0.00(+0.00%) |
Apr 22, 2009 | 14.62 | 14.75 | 14.53 | 14.56 | 10,860,471 | -0.15(-1.01%) |
Apr 21, 2009 | 14.63 | 14.79 | 14.54 | 14.71 | 8,597,828 | +0.10(+0.69%) |
Apr 20, 2009 | 14.66 | 14.87 | 14.60 | 14.60 | 15,420,245 | -0.29(-1.95%) |
Apr 17, 2009 | 14.89 | 14.94 | 14.79 | 14.89 | 7,045,805 | +0.07(+0.50%) |
Apr 16, 2009 | 14.71 | 14.85 | 14.53 | 14.82 | 10,555,033 | +0.20(+1.34%) |
Apr 15, 2009 | 14.36 | 14.62 | 14.30 | 14.62 | 5,708,944 | +0.26(+1.78%) |
Apr 14, 2009 | 14.57 | 14.61 | 14.31 | 14.37 | 5,704,620 | -0.20(-1.39%) |
Apr 13, 2009 | 14.56 | 14.66 | 14.52 | 14.57 | 6,721,966 | -0.04(-0.28%) |
Apr 09, 2009 | 14.80 | 14.81 | 14.53 | 14.61 | 5,387,540 | +0.01(+0.05%) |
Apr 08, 2009 | 14.54 | 14.66 | 14.48 | 14.60 | 4,235,936 | +0.12(+0.84%) |
Apr 07, 2009 | 14.46 | 14.63 | 14.45 | 14.48 | 6,986,854 | -0.27(-1.83%) |
Apr 06, 2009 | 14.63 | 14.75 | 14.54 | 14.75 | 7,911,281 | +0.04(+0.27%) |
Apr 03, 2009 | 14.73 | 14.87 | 14.58 | 14.71 | 7,969,159 | -0.06(-0.41%) |
Apr 02, 2009 | 14.64 | 14.92 | 14.60 | 14.77 | 11,663,585 | +0.30(+2.10%) |
Apr 01, 2009 | 14.15 | 14.50 | 14.04 | 14.47 | 5,485,834 | +0.24(+1.71%) |
Mar 31, 2009 | 14.35 | 14.42 | 14.15 | 14.23 | 9,103,073 | -0.03(-0.19%) |
Mar 30, 2009 | 14.42 | 14.42 | 14.07 | 14.25 | 7,524,890 | -0.46(-3.12%) |
Mar 26, 2009 | 14.68 | 14.71 | 14.48 | 14.71 | 9,900,285 | +0.16(+1.11%) |
Mar 25, 2009 | 14.44 | 14.69 | 14.33 | 14.55 | 7,334,320 | +0.14(+0.98%) |
Mar 24, 2009 | 14.42 | 14.54 | 14.34 | 14.41 | 7,106,240 | -0.07(-0.47%) |
Mar 23, 2009 | 14.21 | 14.49 | 14.19 | 14.48 | 9,679,523 | +0.61(+4.38%) |
Mar 20, 2009 | 14.05 | 14.09 | 13.87 | 13.87 | 5,250,080 | -0.14(-1.01%) |
Mar 19, 2009 | 14.29 | 14.32 | 13.95 | 14.01 | 7,984,670 | -0.26(-1.80%) |
Mar 18, 2009 | 14.21 | 14.41 | 14.06 | 14.27 | 7,530,139 | -0.07(-0.52%) |
Mar 17, 2009 | 14.14 | 14.34 | 14.02 | 14.34 | 5,629,613 | +0.26(+1.87%) |
Mar 16, 2009 | 14.03 | 14.24 | 13.97 | 14.08 | 6,368,986 | +0.22(+1.56%) |
Mar 13, 2009 | 13.77 | 13.94 | 13.65 | 13.86 | 0 | +0.20(+1.48%) |
Mar 12, 2009 | 13.32 | 13.69 | 13.25 | 13.66 | 6,138,965 | +0.34(+2.58%) |
Mar 11, 2009 | 13.42 | 13.49 | 13.26 | 13.32 | 8,617,699 | -0.01(-0.10%) |
Mar 10, 2009 | 13.12 | 13.38 | 13.11 | 13.33 | 6,318,857 | +0.24(+1.86%) |
Mar 09, 2009 | 13.27 | 13.36 | 13.00 | 13.09 | 7,074,264 | -0.20(-1.52%) |
Mar 06, 2009 | 13.28 | 13.44 | 13.02 | 13.29 | 0 | +0.06(+0.46%) |
Mar 05, 2009 | 13.48 | 13.51 | 13.21 | 13.23 | 6,444,991 | -0.33(-2.44%) |
Mar 04, 2009 | 13.48 | 13.72 | 13.30 | 13.56 | 7,734,498 | +0.05(+0.40%) |
Mar 02, 2009 | 13.58 | 13.71 | 13.47 | 13.51 | 10,329,381 | -0.22(-1.62%) |
Feb 27, 2009 | 13.73 | 13.99 | 13.67 | 13.73 | 0 | -0.09(-0.62%) |
Feb 26, 2009 | 14.23 | 14.23 | 13.79 | 13.81 | 8,044,452 | -0.31(-2.21%) |
Feb 25, 2009 | 14.21 | 14.32 | 14.04 | 14.13 | 8,603,560 | -0.13(-0.95%) |
Feb 24, 2009 | 14.11 | 14.31 | 14.00 | 14.26 | 8,988,001 | +0.27(+1.93%) |
Feb 23, 2009 | 14.35 | 14.47 | 13.98 | 13.99 | 8,149,317 | -0.37(-2.58%) |
Feb 20, 2009 | 14.23 | 14.56 | 14.23 | 14.36 | 11,259,150 | -0.22(-1.53%) |
Feb 19, 2009 | 14.56 | 14.70 | 14.52 | 14.58 | 7,455,567 | +0.18(+1.26%) |
Feb 18, 2009 | 14.45 | 14.46 | 14.27 | 14.40 | 10,377,888 | +0.08(+0.53%) |
Feb 17, 2009 | 14.31 | 14.50 | 14.22 | 14.33 | 8,740,713 | -0.21(-1.45%) |
Feb 13, 2009 | 14.81 | 14.81 | 14.54 | 14.54 | 5,862,033 | -0.23(-1.55%) |
Feb 12, 2009 | 14.50 | 14.79 | 14.42 | 14.77 | 10,593,614 | +0.13(+0.92%) |
Feb 11, 2009 | 14.62 | 14.70 | 14.54 | 14.63 | 8,050,676 | +0.08(+0.56%) |
Feb 10, 2009 | 14.90 | 14.96 | 14.46 | 14.55 | 10,738,714 | -0.49(-3.23%) |
Feb 09, 2009 | 15.15 | 15.16 | 14.96 | 15.04 | 7,126,005 | -0.15(-0.98%) |
Feb 06, 2009 | 14.99 | 15.24 | 14.90 | 15.18 | 10,777,234 | +0.26(+1.72%) |
Feb 05, 2009 | 14.69 | 14.98 | 14.64 | 14.93 | 17,870,874 | +0.21(+1.42%) |
Feb 04, 2009 | 15.10 | 15.10 | 14.69 | 14.72 | 11,819,811 | -0.41(-2.72%) |
Feb 03, 2009 | 14.81 | 15.19 | 14.75 | 15.13 | 8,088,942 | +0.32(+2.19%) |