Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 13.35 | 13.80 | 13.17 | 13.38 | 7,947,884 | -0.08(-0.58%) |
Apr 29, 2009 | 13.82 | 13.97 | 13.38 | 13.46 | 8,859,618 | -0.17(-1.25%) |
Apr 28, 2009 | 13.92 | 13.92 | 13.60 | 13.63 | 6,043,504 | -0.24(-1.73%) |
Apr 27, 2009 | 13.80 | 14.05 | 13.63 | 13.87 | 7,699,109 | -0.19(-1.38%) |
Apr 24, 2009 | 13.56 | 14.14 | 13.28 | 14.07 | 7,595,031 | +0.64(+4.80%) |
Apr 23, 2009 | 13.27 | 13.49 | 13.16 | 13.42 | 5,951,121 | -0.18(-1.31%) |
Apr 22, 2009 | 13.21 | 13.81 | 13.05 | 13.60 | 6,898,609 | +0.12(+0.92%) |
Apr 21, 2009 | 13.14 | 13.49 | 12.97 | 13.48 | 8,007,689 | +0.34(+2.60%) |
Apr 20, 2009 | 13.25 | 13.50 | 12.93 | 13.14 | 10,452,578 | -0.79(-5.68%) |
Apr 17, 2009 | 13.65 | 13.99 | 13.60 | 13.93 | 6,139,434 | +0.05(+0.34%) |
Apr 16, 2009 | 13.58 | 13.96 | 13.42 | 13.88 | 7,897,299 | +0.49(+3.65%) |
Apr 15, 2009 | 13.56 | 13.68 | 13.14 | 13.39 | 9,279,157 | -0.33(-2.38%) |
Apr 14, 2009 | 13.83 | 13.87 | 13.58 | 13.72 | 5,496,424 | -0.16(-1.17%) |
Apr 13, 2009 | 13.89 | 14.06 | 13.72 | 13.88 | 4,173,021 | -0.15(-1.05%) |
Apr 09, 2009 | 13.90 | 14.03 | 13.71 | 14.03 | 6,481,347 | +0.31(+2.26%) |
Apr 08, 2009 | 13.49 | 13.75 | 13.34 | 13.72 | 6,095,035 | +0.31(+2.32%) |
Apr 07, 2009 | 13.37 | 13.80 | 13.33 | 13.41 | 9,262,448 | -0.27(-1.99%) |
Apr 06, 2009 | 13.35 | 13.77 | 13.33 | 13.68 | 9,531,817 | -0.42(-2.97%) |
Apr 03, 2009 | 13.80 | 14.15 | 13.76 | 14.10 | 7,913,410 | +0.08(+0.55%) |
Apr 02, 2009 | 13.94 | 14.34 | 13.76 | 14.02 | 10,462,761 | +0.21(+1.52%) |
Apr 01, 2009 | 13.38 | 13.90 | 13.28 | 13.81 | 7,456,261 | +0.15(+1.08%) |
Mar 31, 2009 | 13.50 | 13.83 | 13.35 | 13.66 | 8,254,650 | +0.29(+2.15%) |
Mar 30, 2009 | 13.32 | 13.44 | 13.06 | 13.38 | 9,618,802 | -0.50(-3.58%) |
Mar 26, 2009 | 13.27 | 13.87 | 13.26 | 13.87 | 8,453,886 | +0.61(+4.56%) |
Mar 25, 2009 | 13.07 | 13.46 | 12.93 | 13.27 | 7,721,994 | +0.12(+0.94%) |
Mar 24, 2009 | 13.49 | 13.52 | 13.06 | 13.14 | 7,338,432 | -0.38(-2.81%) |
Mar 23, 2009 | 13.02 | 13.52 | 12.46 | 13.52 | 14,600,559 | +1.15(+9.28%) |
Mar 20, 2009 | 12.65 | 12.93 | 12.17 | 12.38 | 14,517,172 | -0.50(-3.92%) |
Mar 19, 2009 | 13.40 | 13.40 | 12.83 | 12.88 | 8,334,596 | +0.05(+0.36%) |
Mar 18, 2009 | 12.79 | 12.94 | 12.46 | 12.83 | 8,660,158 | +0.01(+0.06%) |
Mar 17, 2009 | 12.49 | 12.83 | 12.31 | 12.83 | 12,387,784 | -0.34(-2.59%) |
Mar 16, 2009 | 13.52 | 13.52 | 12.95 | 13.17 | 7,725,184 | +0.05(+0.41%) |
Mar 13, 2009 | 13.42 | 13.42 | 12.97 | 13.11 | 6,507,305 | -0.24(-1.80%) |
Mar 12, 2009 | 12.87 | 13.36 | 12.74 | 13.35 | 5,608,960 | +0.44(+3.43%) |
Mar 11, 2009 | 12.96 | 13.04 | 12.69 | 12.91 | 7,852,444 | +0.12(+0.91%) |
Mar 10, 2009 | 12.15 | 12.79 | 12.15 | 12.79 | 8,461,175 | +0.68(+5.57%) |
Mar 09, 2009 | 12.38 | 12.69 | 12.07 | 12.12 | 7,392,215 | -0.30(-2.44%) |
Mar 06, 2009 | 11.88 | 12.42 | 11.74 | 12.42 | 13,185,939 | +0.47(+3.96%) |
Mar 05, 2009 | 12.54 | 12.72 | 11.94 | 11.95 | 10,758,209 | -0.69(-5.46%) |
Mar 04, 2009 | 12.93 | 12.93 | 12.60 | 12.64 | 7,643,510 | -0.43(-3.32%) |
Mar 02, 2009 | 12.88 | 13.27 | 12.79 | 13.07 | 13,884,933 | -0.08(-0.59%) |
Feb 27, 2009 | 12.75 | 13.28 | 12.59 | 13.15 | 12,082,742 | +0.48(+3.80%) |
Feb 26, 2009 | 13.21 | 13.24 | 12.67 | 12.67 | 8,492,593 | -0.55(-4.17%) |
Feb 25, 2009 | 13.23 | 13.41 | 12.94 | 13.22 | 7,746,963 | -0.05(-0.41%) |
Feb 24, 2009 | 13.23 | 13.32 | 12.55 | 13.28 | 11,428,384 | +0.21(+1.60%) |
Feb 23, 2009 | 13.32 | 13.62 | 13.00 | 13.07 | 8,248,776 | -0.48(-3.55%) |
Feb 20, 2009 | 13.26 | 13.62 | 13.07 | 13.55 | 11,923,463 | +0.26(+1.99%) |
Feb 19, 2009 | 13.65 | 13.70 | 13.27 | 13.28 | 9,699,961 | -0.36(-2.62%) |
Feb 18, 2009 | 13.89 | 14.04 | 13.62 | 13.64 | 7,546,293 | -0.20(-1.46%) |
Feb 17, 2009 | 13.81 | 14.18 | 13.72 | 13.84 | 8,043,876 | -0.63(-4.34%) |
Feb 13, 2009 | 14.48 | 14.58 | 14.37 | 14.47 | 6,052,061 | -0.02(-0.16%) |
Feb 12, 2009 | 14.01 | 14.51 | 13.83 | 14.49 | 8,749,996 | +0.18(+1.25%) |
Feb 11, 2009 | 13.98 | 14.42 | 13.93 | 14.32 | 9,020,074 | +0.37(+2.67%) |
Feb 10, 2009 | 14.40 | 14.54 | 13.83 | 13.94 | 10,613,011 | -0.60(-4.11%) |
Feb 09, 2009 | 14.34 | 14.54 | 14.23 | 14.54 | 6,240,724 | +0.14(+0.97%) |
Feb 06, 2009 | 14.30 | 14.46 | 14.08 | 14.40 | 8,845,053 | +0.21(+1.48%) |
Feb 05, 2009 | 13.66 | 14.32 | 13.66 | 14.19 | 9,936,494 | +0.16(+1.11%) |
Feb 04, 2009 | 14.27 | 14.51 | 14.01 | 14.04 | 6,768,582 | -0.16(-1.09%) |
Feb 03, 2009 | 13.95 | 14.25 | 13.61 | 14.19 | 6,856,359 | +0.22(+1.56%) |