Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 19.34 | 19.63 | 18.80 | 19.20 | 4,417,521 | +0.20(+1.03%) |
Apr 29, 2009 | 19.02 | 19.64 | 18.74 | 19.00 | 4,490,913 | +0.18(+0.95%) |
Apr 28, 2009 | 18.69 | 19.43 | 17.71 | 18.82 | 6,538,790 | -0.94(-4.74%) |
Apr 27, 2009 | 20.15 | 20.54 | 19.47 | 19.76 | 5,015,617 | -0.73(-3.59%) |
Apr 24, 2009 | 19.74 | 20.77 | 19.50 | 20.49 | 5,044,270 | +0.75(+3.81%) |
Apr 23, 2009 | 18.97 | 19.77 | 18.68 | 19.74 | 4,858,056 | +0.73(+3.84%) |
Apr 22, 2009 | 18.40 | 19.67 | 18.23 | 19.01 | 4,878,049 | +0.44(+2.34%) |
Apr 21, 2009 | 17.55 | 18.85 | 17.16 | 18.58 | 3,883,343 | +0.84(+4.73%) |
Apr 20, 2009 | 18.99 | 19.31 | 17.69 | 17.74 | 6,406,325 | -1.02(-5.43%) |
Apr 17, 2009 | 17.57 | 18.95 | 17.57 | 18.75 | 5,981,770 | +1.11(+6.26%) |
Apr 16, 2009 | 16.89 | 17.94 | 16.59 | 17.65 | 4,827,882 | +0.84(+5.02%) |
Apr 15, 2009 | 16.34 | 16.83 | 16.23 | 16.81 | 5,117,197 | +0.39(+2.35%) |
Apr 14, 2009 | 17.45 | 17.45 | 16.20 | 16.42 | 5,390,525 | -1.14(-6.51%) |
Apr 13, 2009 | 16.95 | 17.63 | 16.56 | 17.56 | 3,806,206 | +0.41(+2.38%) |
Apr 09, 2009 | 15.93 | 17.18 | 15.92 | 17.15 | 5,747,362 | +1.70(+10.99%) |
Apr 08, 2009 | 16.17 | 16.17 | 15.00 | 15.46 | 5,124,132 | -0.53(-3.34%) |
Apr 07, 2009 | 16.33 | 16.66 | 15.86 | 15.99 | 3,743,865 | -0.85(-5.07%) |
Apr 06, 2009 | 16.73 | 16.91 | 16.33 | 16.84 | 3,641,421 | -0.07(-0.39%) |
Apr 03, 2009 | 16.36 | 16.95 | 16.08 | 16.91 | 3,766,846 | +0.59(+3.60%) |
Apr 02, 2009 | 15.79 | 16.54 | 15.64 | 16.32 | 3,869,286 | +0.95(+6.20%) |
Apr 01, 2009 | 14.81 | 15.44 | 14.49 | 15.37 | 3,801,166 | +0.36(+2.39%) |
Mar 31, 2009 | 15.01 | 15.24 | 14.67 | 15.01 | 3,813,081 | +0.18(+1.21%) |
Mar 30, 2009 | 15.27 | 15.49 | 14.62 | 14.83 | 3,111,044 | -1.45(-8.93%) |
Mar 26, 2009 | 16.04 | 16.30 | 15.72 | 16.28 | 4,037,816 | +0.46(+2.89%) |
Mar 25, 2009 | 15.84 | 16.28 | 15.11 | 15.83 | 5,812,110 | +0.36(+2.36%) |
Mar 24, 2009 | 15.42 | 15.92 | 15.06 | 15.46 | 4,586,055 | -0.01(-0.04%) |
Mar 23, 2009 | 14.78 | 15.47 | 14.78 | 15.47 | 4,276,416 | +1.03(+7.13%) |
Mar 20, 2009 | 15.28 | 15.28 | 14.26 | 14.44 | 6,468,508 | -1.17(-7.47%) |
Mar 19, 2009 | 15.33 | 15.82 | 15.18 | 15.60 | 9,987,960 | +0.44(+2.91%) |
Mar 18, 2009 | 14.46 | 15.18 | 14.32 | 15.16 | 6,994,654 | +0.62(+4.27%) |
Mar 17, 2009 | 13.55 | 14.56 | 13.51 | 14.54 | 6,277,817 | +0.97(+7.14%) |
Mar 16, 2009 | 13.22 | 14.35 | 13.21 | 13.57 | 7,207,158 | +0.60(+4.66%) |
Mar 13, 2009 | 12.53 | 13.05 | 12.46 | 12.97 | 0 | +0.48(+3.88%) |
Mar 12, 2009 | 11.81 | 12.54 | 11.59 | 12.48 | 6,110,185 | +0.65(+5.47%) |
Mar 11, 2009 | 11.80 | 12.00 | 11.60 | 11.84 | 5,220,286 | +0.17(+1.45%) |
Mar 10, 2009 | 10.76 | 11.70 | 10.71 | 11.67 | 6,096,276 | +1.07(+10.07%) |
Mar 09, 2009 | 10.43 | 10.68 | 10.25 | 10.60 | 4,501,295 | +0.06(+0.57%) |
Mar 06, 2009 | 10.59 | 11.03 | 10.16 | 10.54 | 0 | -0.05(-0.46%) |
Mar 05, 2009 | 10.99 | 11.14 | 10.44 | 10.59 | 5,970,525 | -0.82(-7.16%) |
Mar 04, 2009 | 11.68 | 11.68 | 11.01 | 11.41 | 6,493,223 | -0.56(-4.64%) |
Mar 02, 2009 | 12.84 | 13.09 | 11.86 | 11.96 | 6,475,077 | -1.19(-9.06%) |
Feb 27, 2009 | 13.61 | 13.65 | 13.08 | 13.15 | 0 | -0.57(-4.13%) |
Feb 26, 2009 | 14.21 | 14.63 | 13.63 | 13.72 | 4,105,483 | -0.34(-2.44%) |
Feb 25, 2009 | 14.09 | 14.39 | 13.70 | 14.06 | 5,423,346 | -0.14(-0.96%) |
Feb 24, 2009 | 13.24 | 14.30 | 13.03 | 14.20 | 5,389,364 | +1.08(+8.26%) |
Feb 23, 2009 | 13.46 | 13.78 | 13.05 | 13.11 | 5,948,333 | -0.45(-3.33%) |
Feb 20, 2009 | 13.09 | 13.71 | 12.98 | 13.57 | 5,692,590 | +0.14(+1.05%) |
Feb 19, 2009 | 13.88 | 14.02 | 13.33 | 13.43 | 3,812,560 | -0.33(-2.41%) |
Feb 18, 2009 | 13.84 | 14.05 | 13.48 | 13.76 | 3,780,418 | +0.01(+0.08%) |
Feb 17, 2009 | 13.76 | 14.00 | 13.51 | 13.75 | 4,594,879 | -0.47(-3.33%) |
Feb 13, 2009 | 14.64 | 14.70 | 14.20 | 14.22 | 3,095,657 | -0.29(-2.03%) |
Feb 12, 2009 | 14.18 | 14.55 | 13.85 | 14.51 | 4,758,801 | +0.22(+1.52%) |
Feb 11, 2009 | 14.67 | 14.80 | 13.93 | 14.30 | 3,594,193 | -0.16(-1.09%) |
Feb 10, 2009 | 15.42 | 15.61 | 14.23 | 14.45 | 7,963,983 | -1.15(-7.39%) |
Feb 09, 2009 | 15.27 | 16.25 | 15.11 | 15.61 | 5,418,625 | +0.35(+2.28%) |
Feb 06, 2009 | 14.21 | 15.43 | 13.77 | 15.26 | 13,313,425 | +0.36(+2.45%) |
Feb 05, 2009 | 15.12 | 15.53 | 14.60 | 14.89 | 6,047,963 | -0.48(-3.15%) |
Feb 04, 2009 | 15.17 | 15.96 | 15.02 | 15.38 | 5,379,563 | +0.35(+2.32%) |
Feb 03, 2009 | 14.44 | 15.12 | 14.33 | 15.03 | 4,087,919 | +0.59(+4.07%) |