Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 20.08 | 20.19 | 17.38 | 18.34 | 10,220,175 | -1.64(-8.22%) |
Apr 29, 2009 | 19.38 | 20.42 | 18.94 | 19.98 | 6,317,889 | +1.04(+5.50%) |
Apr 28, 2009 | 18.19 | 19.19 | 17.97 | 18.94 | 6,262,484 | -0.10(-0.50%) |
Apr 27, 2009 | 19.05 | 19.32 | 18.49 | 19.03 | 4,426,915 | -0.46(-2.35%) |
Apr 24, 2009 | 19.57 | 20.06 | 19.37 | 19.49 | 6,807,724 | +0.49(+2.57%) |
Apr 23, 2009 | 20.28 | 20.53 | 18.58 | 19.00 | 8,551,348 | -0.81(-4.08%) |
Apr 22, 2009 | 19.04 | 20.46 | 18.92 | 19.81 | 5,194,084 | +0.48(+2.46%) |
Apr 21, 2009 | 17.27 | 19.50 | 17.27 | 19.34 | 7,480,729 | +1.55(+8.70%) |
Apr 20, 2009 | 19.09 | 19.25 | 17.74 | 17.79 | 6,809,259 | -1.80(-9.17%) |
Apr 17, 2009 | 19.03 | 19.76 | 18.67 | 19.59 | 5,478,466 | +0.66(+3.49%) |
Apr 16, 2009 | 17.77 | 19.04 | 17.53 | 18.93 | 6,795,374 | +1.37(+7.83%) |
Apr 15, 2009 | 16.87 | 17.65 | 16.76 | 17.55 | 4,277,181 | +0.57(+3.33%) |
Apr 14, 2009 | 16.61 | 17.60 | 16.45 | 16.99 | 3,985,353 | -0.15(-0.90%) |
Apr 13, 2009 | 16.84 | 17.30 | 16.56 | 17.14 | 3,233,563 | -0.10(-0.55%) |
Apr 09, 2009 | 16.81 | 17.54 | 16.74 | 17.24 | 4,339,734 | +0.96(+5.92%) |
Apr 08, 2009 | 16.07 | 16.40 | 15.71 | 16.27 | 5,934,931 | +0.28(+1.75%) |
Apr 07, 2009 | 16.14 | 16.17 | 15.58 | 15.99 | 3,387,809 | -0.55(-3.31%) |
Apr 06, 2009 | 16.72 | 16.78 | 16.23 | 16.54 | 4,923,467 | -0.45(-2.66%) |
Apr 03, 2009 | 15.11 | 17.23 | 15.04 | 16.99 | 9,455,806 | +1.80(+11.87%) |
Apr 02, 2009 | 14.53 | 15.42 | 14.14 | 15.19 | 4,314,676 | +1.14(+8.13%) |
Apr 01, 2009 | 13.21 | 14.27 | 12.95 | 14.05 | 3,135,975 | +0.50(+3.69%) |
Mar 31, 2009 | 14.14 | 14.24 | 13.50 | 13.55 | 3,325,264 | -0.33(-2.36%) |
Mar 30, 2009 | 14.11 | 14.11 | 13.39 | 13.88 | 5,262,866 | -1.73(-11.06%) |
Mar 26, 2009 | 14.73 | 15.80 | 14.73 | 15.60 | 8,978,554 | +1.00(+6.85%) |
Mar 25, 2009 | 14.07 | 14.61 | 13.88 | 14.60 | 4,154,165 | +0.41(+2.89%) |
Mar 24, 2009 | 14.37 | 14.59 | 13.93 | 14.19 | 3,220,233 | -0.45(-3.05%) |
Mar 23, 2009 | 14.22 | 14.64 | 14.18 | 14.64 | 3,461,870 | +0.98(+7.19%) |
Mar 20, 2009 | 14.71 | 14.83 | 13.54 | 13.65 | 3,747,502 | -0.98(-6.67%) |
Mar 19, 2009 | 14.23 | 24.99 | 13.81 | 14.63 | 5,109,310 | +0.83(+6.04%) |
Mar 18, 2009 | 13.76 | 14.10 | 12.97 | 13.80 | 5,211,014 | -0.07(-0.47%) |
Mar 17, 2009 | 13.56 | 13.86 | 13.29 | 13.86 | 2,540,090 | +0.33(+2.46%) |
Mar 16, 2009 | 13.37 | 14.05 | 12.86 | 13.53 | 5,035,111 | +0.29(+2.20%) |
Mar 13, 2009 | 13.48 | 13.74 | 13.04 | 13.24 | 0 | -0.71(-5.08%) |
Mar 12, 2009 | 13.32 | 14.08 | 13.15 | 13.95 | 3,972,079 | +0.64(+4.78%) |
Mar 11, 2009 | 13.49 | 13.92 | 12.93 | 13.31 | 4,588,716 | -0.12(-0.93%) |
Mar 10, 2009 | 12.87 | 13.74 | 12.67 | 13.43 | 7,084,837 | +1.09(+8.82%) |
Mar 09, 2009 | 11.88 | 12.90 | 11.83 | 12.35 | 4,869,151 | +0.27(+2.22%) |
Mar 06, 2009 | 12.26 | 12.41 | 11.60 | 12.08 | 0 | +0.03(+0.25%) |
Mar 05, 2009 | 12.23 | 12.64 | 11.89 | 12.05 | 5,514,846 | -0.54(-4.26%) |
Mar 04, 2009 | 12.36 | 12.89 | 12.23 | 12.58 | 5,106,797 | +0.27(+2.17%) |
Mar 02, 2009 | 13.51 | 13.55 | 12.20 | 12.32 | 13,814,335 | -1.76(-12.51%) |
Feb 27, 2009 | 13.60 | 14.97 | 13.48 | 14.08 | 0 | +0.10(+0.72%) |
Feb 26, 2009 | 14.08 | 14.59 | 13.92 | 13.98 | 4,062,470 | +0.07(+0.51%) |
Feb 25, 2009 | 13.64 | 14.29 | 13.34 | 13.90 | 6,276,745 | +0.29(+2.10%) |
Feb 24, 2009 | 12.96 | 13.70 | 12.96 | 13.62 | 6,224,915 | +0.65(+5.05%) |
Feb 23, 2009 | 13.67 | 13.86 | 12.76 | 12.96 | 7,675,728 | -0.55(-4.05%) |
Feb 20, 2009 | 13.46 | 13.75 | 13.19 | 13.51 | 0 | -0.27(-1.99%) |
Feb 19, 2009 | 13.43 | 14.10 | 13.27 | 13.79 | 4,105,669 | +0.61(+4.60%) |
Feb 18, 2009 | 12.95 | 13.25 | 12.86 | 13.18 | 5,824,992 | +0.24(+1.84%) |
Feb 17, 2009 | 13.14 | 13.27 | 12.82 | 12.94 | 6,967,406 | -0.64(-4.69%) |
Feb 13, 2009 | 13.30 | 13.79 | 13.23 | 13.58 | 2,834,764 | +0.33(+2.47%) |
Feb 12, 2009 | 12.98 | 13.45 | 12.69 | 13.25 | 3,228,388 | -0.04(-0.27%) |
Feb 11, 2009 | 13.35 | 13.80 | 12.87 | 13.29 | 3,019,012 | -0.05(-0.40%) |
Feb 10, 2009 | 14.07 | 14.55 | 13.16 | 13.34 | 4,127,979 | -0.79(-5.60%) |
Feb 09, 2009 | 13.92 | 14.39 | 13.68 | 14.13 | 4,227,164 | +0.32(+2.28%) |
Feb 06, 2009 | 13.20 | 13.92 | 13.08 | 13.82 | 3,179,547 | +0.54(+4.08%) |
Feb 05, 2009 | 12.81 | 13.39 | 12.55 | 13.27 | 3,428,012 | +0.37(+2.91%) |
Feb 04, 2009 | 12.97 | 13.49 | 12.60 | 12.90 | 4,463,769 | +0.14(+1.12%) |
Feb 03, 2009 | 12.82 | 13.00 | 12.46 | 12.76 | 3,302,786 | +0.00(+0.00%) |