Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 15.92 | 16.42 | 15.60 | 15.63 | 5,073,789 | -0.15(-0.97%) |
Apr 29, 2009 | 15.05 | 15.94 | 15.00 | 15.78 | 4,228,241 | +0.67(+4.44%) |
Apr 28, 2009 | 15.46 | 15.51 | 15.09 | 15.11 | 5,194,343 | -0.29(-1.91%) |
Apr 27, 2009 | 15.93 | 16.08 | 15.25 | 15.40 | 7,652,181 | -0.76(-4.71%) |
Apr 24, 2009 | 15.76 | 16.37 | 15.67 | 16.17 | 6,834,756 | +0.44(+2.78%) |
Apr 23, 2009 | 16.24 | 16.27 | 15.17 | 15.73 | 6,449,450 | -0.52(-3.19%) |
Apr 22, 2009 | 15.67 | 16.62 | 15.23 | 16.25 | 6,171,751 | +0.12(+0.76%) |
Apr 21, 2009 | 15.57 | 16.15 | 15.41 | 16.13 | 3,131,773 | +0.66(+4.27%) |
Apr 20, 2009 | 16.03 | 16.04 | 15.31 | 15.47 | 3,123,076 | -0.86(-5.29%) |
Apr 17, 2009 | 16.41 | 16.49 | 16.13 | 16.33 | 3,943,869 | -0.01(-0.06%) |
Apr 16, 2009 | 15.50 | 16.43 | 15.39 | 16.34 | 4,830,404 | +0.86(+5.58%) |
Apr 15, 2009 | 16.01 | 16.01 | 15.15 | 15.48 | 6,478,869 | -0.69(-4.27%) |
Apr 14, 2009 | 15.90 | 16.34 | 15.79 | 16.17 | 5,070,390 | +0.12(+0.76%) |
Apr 13, 2009 | 16.18 | 16.22 | 15.82 | 16.04 | 8,136,832 | -0.38(-2.32%) |
Apr 09, 2009 | 15.28 | 16.44 | 15.24 | 16.43 | 7,220,566 | +1.52(+10.18%) |
Apr 08, 2009 | 14.75 | 14.96 | 14.64 | 14.91 | 4,608,398 | +0.16(+1.07%) |
Apr 07, 2009 | 14.66 | 14.81 | 14.63 | 14.75 | 6,285,789 | -0.19(-1.26%) |
Apr 06, 2009 | 14.92 | 14.97 | 14.62 | 14.94 | 5,268,950 | -0.11(-0.74%) |
Apr 03, 2009 | 14.56 | 15.05 | 14.56 | 15.05 | 5,670,434 | +0.37(+2.52%) |
Apr 02, 2009 | 13.95 | 14.87 | 13.77 | 14.68 | 5,478,641 | +1.09(+8.03%) |
Apr 01, 2009 | 13.21 | 13.61 | 13.11 | 13.59 | 3,609,447 | +0.19(+1.44%) |
Mar 31, 2009 | 13.23 | 13.70 | 13.01 | 13.39 | 4,573,455 | +0.32(+2.45%) |
Mar 30, 2009 | 13.27 | 13.47 | 12.91 | 13.07 | 2,825,330 | -0.99(-7.01%) |
Mar 26, 2009 | 13.55 | 14.09 | 13.42 | 14.06 | 4,497,683 | +0.61(+4.57%) |
Mar 25, 2009 | 13.59 | 14.04 | 13.03 | 13.44 | 4,205,193 | -0.21(-1.52%) |
Mar 24, 2009 | 13.62 | 13.87 | 13.46 | 13.65 | 3,874,508 | -0.03(-0.22%) |
Mar 23, 2009 | 13.20 | 13.69 | 13.13 | 13.68 | 3,531,268 | +0.99(+7.80%) |
Mar 20, 2009 | 13.25 | 13.36 | 12.61 | 12.69 | 4,208,701 | -0.54(-4.07%) |
Mar 19, 2009 | 12.58 | 13.56 | 13.21 | 13.23 | 3,760,090 | -0.06(-0.42%) |
Mar 18, 2009 | 12.58 | 13.44 | 12.54 | 13.29 | 5,221,778 | +0.52(+4.10%) |
Mar 17, 2009 | 12.74 | 12.76 | 12.29 | 12.76 | 4,356,950 | +0.09(+0.68%) |
Mar 16, 2009 | 12.61 | 13.04 | 12.58 | 12.68 | 5,058,640 | +0.07(+0.56%) |
Mar 13, 2009 | 12.69 | 12.75 | 12.33 | 12.61 | 0 | +0.00(+0.04%) |
Mar 12, 2009 | 12.18 | 12.65 | 11.95 | 12.60 | 3,538,701 | +0.38(+3.07%) |
Mar 11, 2009 | 12.16 | 12.37 | 11.98 | 12.23 | 3,938,396 | +0.19(+1.56%) |
Mar 10, 2009 | 11.25 | 12.05 | 11.25 | 12.04 | 5,276,827 | +0.84(+7.48%) |
Mar 09, 2009 | 11.17 | 11.53 | 11.14 | 11.20 | 3,592,605 | -0.13(-1.16%) |
Mar 06, 2009 | 11.48 | 11.76 | 11.06 | 11.33 | 0 | -0.06(-0.49%) |
Mar 05, 2009 | 11.69 | 11.96 | 11.28 | 11.39 | 4,128,779 | -0.82(-6.74%) |
Mar 04, 2009 | 12.07 | 12.41 | 11.97 | 12.21 | 3,537,616 | +0.35(+2.95%) |
Mar 02, 2009 | 12.29 | 12.61 | 11.81 | 11.86 | 5,101,694 | -0.80(-6.34%) |
Feb 27, 2009 | 12.76 | 13.06 | 12.61 | 12.66 | 0 | -0.23(-1.77%) |
Feb 26, 2009 | 13.22 | 13.30 | 12.87 | 12.89 | 4,185,955 | -0.15(-1.17%) |
Feb 25, 2009 | 13.06 | 13.33 | 12.71 | 13.04 | 5,617,889 | -0.28(-2.10%) |
Feb 24, 2009 | 13.12 | 13.53 | 12.86 | 13.32 | 5,374,819 | +0.29(+2.26%) |
Feb 23, 2009 | 13.67 | 14.03 | 13.01 | 13.03 | 4,980,455 | -0.82(-5.90%) |
Feb 20, 2009 | 13.95 | 14.04 | 13.43 | 13.85 | 4,883,769 | -0.17(-1.23%) |
Feb 19, 2009 | 14.08 | 14.59 | 13.95 | 14.02 | 2,367,198 | -0.27(-1.92%) |
Feb 18, 2009 | 14.56 | 14.57 | 14.12 | 14.29 | 4,037,814 | -0.23(-1.61%) |
Feb 17, 2009 | 14.50 | 14.75 | 14.22 | 14.53 | 4,085,180 | -0.55(-3.64%) |
Feb 13, 2009 | 15.04 | 15.57 | 14.96 | 15.07 | 3,694,026 | +0.12(+0.81%) |
Feb 12, 2009 | 14.95 | 14.99 | 14.42 | 14.95 | 3,004,264 | -0.18(-1.21%) |
Feb 11, 2009 | 15.25 | 15.36 | 14.88 | 15.14 | 2,368,258 | +0.10(+0.68%) |
Feb 10, 2009 | 15.68 | 15.89 | 14.89 | 15.03 | 2,641,050 | -0.79(-5.01%) |
Feb 09, 2009 | 15.40 | 16.09 | 15.40 | 15.83 | 4,195,663 | +0.23(+1.50%) |
Feb 06, 2009 | 15.39 | 15.73 | 15.29 | 15.59 | 3,805,224 | +0.23(+1.49%) |
Feb 05, 2009 | 14.94 | 15.56 | 14.71 | 15.36 | 3,630,911 | +0.19(+1.24%) |
Feb 04, 2009 | 15.21 | 15.55 | 15.01 | 15.18 | 3,257,960 | +0.09(+0.57%) |
Feb 03, 2009 | 14.65 | 15.20 | 14.31 | 15.09 | 4,489,667 | +0.70(+4.83%) |