Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 16.10 | 16.57 | 16.04 | 16.14 | 6,415,087 | -0.26(-1.57%) |
Apr 29, 2009 | 16.14 | 16.57 | 16.04 | 16.39 | 5,896,359 | +0.47(+2.93%) |
Apr 28, 2009 | 15.93 | 16.05 | 15.56 | 15.93 | 4,499,734 | +0.09(+0.56%) |
Apr 27, 2009 | 15.79 | 16.17 | 15.75 | 15.84 | 7,933,174 | -0.38(-2.33%) |
Apr 24, 2009 | 15.97 | 16.30 | 15.86 | 16.22 | 5,022,503 | +0.30(+1.89%) |
Apr 23, 2009 | 15.81 | 15.92 | 15.59 | 15.92 | 5,719,928 | -0.15(-0.92%) |
Apr 22, 2009 | 16.00 | 16.35 | 15.86 | 16.06 | 4,829,125 | -0.07(-0.40%) |
Apr 21, 2009 | 15.65 | 16.17 | 15.60 | 16.13 | 7,574,279 | +0.38(+2.40%) |
Apr 20, 2009 | 15.93 | 15.95 | 15.67 | 15.75 | 4,761,404 | -0.44(-2.70%) |
Apr 17, 2009 | 16.32 | 16.32 | 16.00 | 16.19 | 5,790,040 | -0.09(-0.54%) |
Apr 16, 2009 | 16.03 | 16.33 | 15.82 | 16.28 | 6,021,357 | +0.47(+2.99%) |
Apr 15, 2009 | 15.65 | 15.84 | 15.54 | 15.80 | 4,958,947 | +0.09(+0.56%) |
Apr 14, 2009 | 15.80 | 15.92 | 15.64 | 15.72 | 4,213,382 | -0.25(-1.55%) |
Apr 13, 2009 | 15.90 | 16.04 | 15.76 | 15.96 | 7,001,162 | +0.01(+0.07%) |
Apr 09, 2009 | 15.95 | 15.98 | 15.79 | 15.95 | 5,730,340 | +0.28(+1.77%) |
Apr 08, 2009 | 15.47 | 15.74 | 15.36 | 15.67 | 6,177,746 | +0.22(+1.41%) |
Apr 07, 2009 | 15.57 | 15.64 | 15.33 | 15.46 | 7,280,519 | -0.44(-2.75%) |
Apr 06, 2009 | 15.90 | 16.09 | 15.67 | 15.89 | 6,747,177 | -0.25(-1.57%) |
Apr 03, 2009 | 15.89 | 16.16 | 15.64 | 16.15 | 8,864,293 | +0.42(+2.67%) |
Apr 02, 2009 | 15.44 | 15.90 | 15.36 | 15.73 | 8,768,674 | +0.56(+3.70%) |
Apr 01, 2009 | 14.86 | 15.24 | 14.72 | 15.17 | 9,625,322 | +0.01(+0.04%) |
Mar 31, 2009 | 14.96 | 15.38 | 14.91 | 15.16 | 8,272,411 | +0.29(+1.95%) |
Mar 30, 2009 | 14.87 | 14.97 | 14.70 | 14.87 | 7,862,465 | -0.41(-2.70%) |
Mar 26, 2009 | 14.38 | 15.37 | 14.03 | 15.28 | 19,428,522 | +1.33(+9.57%) |
Mar 25, 2009 | 13.94 | 14.23 | 13.65 | 13.95 | 16,731,981 | -0.38(-2.64%) |
Mar 24, 2009 | 14.28 | 14.40 | 14.10 | 14.33 | 10,644,539 | +0.01(+0.04%) |
Mar 23, 2009 | 13.93 | 14.33 | 13.76 | 14.32 | 8,012,044 | +0.72(+5.30%) |
Mar 20, 2009 | 13.81 | 14.04 | 13.58 | 13.60 | 7,869,617 | -0.07(-0.52%) |
Mar 19, 2009 | 13.73 | 13.86 | 13.56 | 13.67 | 4,577,183 | -0.06(-0.43%) |
Mar 18, 2009 | 13.57 | 13.86 | 13.38 | 13.73 | 9,396,169 | +0.05(+0.35%) |
Mar 17, 2009 | 13.31 | 13.68 | 13.21 | 13.68 | 5,024,700 | +0.45(+3.44%) |
Mar 16, 2009 | 13.35 | 13.57 | 13.22 | 13.23 | 5,481,343 | -0.21(-1.54%) |
Mar 13, 2009 | 13.36 | 13.51 | 13.18 | 13.44 | 7,033,239 | +0.26(+1.97%) |
Mar 12, 2009 | 12.69 | 13.18 | 12.46 | 13.18 | 6,342,451 | +0.50(+3.91%) |
Mar 11, 2009 | 13.09 | 13.09 | 12.54 | 12.68 | 6,694,597 | -0.13(-1.01%) |
Mar 10, 2009 | 12.14 | 12.82 | 12.14 | 12.81 | 9,060,862 | +0.74(+6.17%) |
Mar 09, 2009 | 12.27 | 12.44 | 12.01 | 12.07 | 6,588,373 | -0.30(-2.44%) |
Mar 06, 2009 | 12.47 | 12.65 | 12.08 | 12.37 | 9,379,614 | -0.07(-0.52%) |
Mar 05, 2009 | 12.66 | 12.66 | 12.41 | 12.43 | 10,826,238 | -0.27(-2.14%) |
Mar 04, 2009 | 12.43 | 12.82 | 12.40 | 12.70 | 12,734,249 | +0.47(+3.86%) |
Mar 02, 2009 | 12.81 | 12.87 | 12.23 | 12.23 | 13,277,565 | -0.80(-6.12%) |
Feb 27, 2009 | 12.96 | 13.35 | 12.89 | 13.03 | 15,774,560 | -0.51(-3.75%) |
Feb 26, 2009 | 13.83 | 13.91 | 13.49 | 13.54 | 11,669,692 | -0.40(-2.88%) |
Feb 25, 2009 | 13.93 | 14.12 | 13.58 | 13.94 | 10,305,304 | -0.18(-1.30%) |
Feb 24, 2009 | 13.86 | 14.17 | 13.73 | 14.12 | 7,360,264 | +0.38(+2.79%) |
Feb 23, 2009 | 14.22 | 14.24 | 13.72 | 13.74 | 7,722,806 | -0.42(-2.96%) |
Feb 20, 2009 | 14.00 | 14.26 | 13.94 | 14.16 | 11,838,769 | +0.05(+0.38%) |
Feb 19, 2009 | 14.58 | 14.74 | 14.09 | 14.10 | 7,743,882 | -0.41(-2.85%) |
Feb 18, 2009 | 14.37 | 14.67 | 14.17 | 14.52 | 5,795,357 | +0.34(+2.37%) |
Feb 17, 2009 | 14.43 | 14.63 | 14.16 | 14.18 | 9,085,929 | -0.60(-4.08%) |
Feb 13, 2009 | 15.00 | 15.07 | 14.76 | 14.78 | 4,295,269 | -0.22(-1.46%) |
Feb 12, 2009 | 14.58 | 15.00 | 14.55 | 15.00 | 6,575,000 | +0.01(+0.08%) |
Feb 11, 2009 | 14.82 | 15.17 | 14.78 | 14.99 | 5,326,842 | +0.12(+0.83%) |
Feb 10, 2009 | 15.62 | 15.67 | 14.83 | 14.87 | 10,802,167 | -0.80(-5.13%) |
Feb 09, 2009 | 15.71 | 15.83 | 15.56 | 15.67 | 7,029,905 | -0.24(-1.49%) |
Feb 06, 2009 | 15.49 | 15.96 | 15.30 | 15.90 | 9,454,115 | +0.54(+3.54%) |
Feb 05, 2009 | 14.57 | 15.49 | 14.57 | 15.36 | 9,140,031 | +0.41(+2.73%) |
Feb 04, 2009 | 14.74 | 15.25 | 14.74 | 14.95 | 8,411,457 | -0.11(-0.71%) |
Feb 03, 2009 | 14.62 | 15.10 | 14.50 | 15.06 | 8,553,213 | +0.61(+4.25%) |