Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 16.30 | 16.51 | 15.93 | 16.08 | 8,476,636 | -0.11(-0.68%) |
Apr 29, 2009 | 16.48 | 16.48 | 15.96 | 16.19 | 5,547,798 | -0.00(-0.02%) |
Apr 28, 2009 | 16.38 | 16.43 | 16.11 | 16.20 | 4,283,357 | -0.34(-2.08%) |
Apr 27, 2009 | 16.42 | 16.75 | 16.32 | 16.54 | 6,851,367 | -0.07(-0.43%) |
Apr 24, 2009 | 16.43 | 16.80 | 16.20 | 16.61 | 7,310,528 | +0.31(+1.90%) |
Apr 23, 2009 | 16.25 | 16.35 | 15.91 | 16.30 | 5,907,737 | +0.12(+0.72%) |
Apr 22, 2009 | 15.97 | 16.57 | 15.88 | 16.18 | 7,051,332 | +0.05(+0.28%) |
Apr 21, 2009 | 15.63 | 16.15 | 15.55 | 16.14 | 6,347,486 | +0.39(+2.49%) |
Apr 20, 2009 | 15.86 | 15.98 | 15.62 | 15.75 | 7,607,190 | -0.35(-2.17%) |
Apr 17, 2009 | 16.11 | 16.24 | 15.91 | 16.10 | 5,572,078 | -0.08(-0.47%) |
Apr 16, 2009 | 15.53 | 16.26 | 15.44 | 16.17 | 28,537,760 | +1.66(+11.45%) |
Apr 15, 2009 | 14.57 | 14.57 | 14.17 | 14.51 | 10,371,432 | -0.09(-0.62%) |
Apr 14, 2009 | 14.76 | 14.81 | 14.49 | 14.60 | 6,221,660 | -0.30(-2.00%) |
Apr 13, 2009 | 14.64 | 15.02 | 14.49 | 14.90 | 5,646,400 | -0.30(-2.00%) |
Apr 09, 2009 | 15.13 | 15.21 | 14.95 | 15.21 | 7,015,779 | +0.30(+2.02%) |
Apr 08, 2009 | 14.52 | 14.90 | 14.45 | 14.90 | 6,092,914 | +0.47(+3.27%) |
Apr 07, 2009 | 14.82 | 14.82 | 14.38 | 14.43 | 4,341,602 | -0.48(-3.20%) |
Apr 06, 2009 | 14.90 | 15.05 | 14.69 | 14.91 | 5,037,799 | -0.14(-0.92%) |
Apr 03, 2009 | 15.10 | 15.10 | 14.79 | 15.05 | 4,097,067 | +0.03(+0.21%) |
Apr 02, 2009 | 15.10 | 15.18 | 14.94 | 15.02 | 7,204,601 | +0.19(+1.30%) |
Apr 01, 2009 | 14.47 | 15.01 | 14.41 | 14.82 | 8,846,151 | +0.07(+0.46%) |
Mar 31, 2009 | 14.94 | 15.05 | 14.55 | 14.76 | 7,040,756 | -0.05(-0.31%) |
Mar 30, 2009 | 14.11 | 14.80 | 14.11 | 14.80 | 7,945,360 | -0.11(-0.72%) |
Mar 26, 2009 | 14.79 | 14.99 | 14.71 | 14.91 | 8,154,521 | +0.28(+1.94%) |
Mar 25, 2009 | 14.32 | 15.00 | 14.19 | 14.63 | 10,836,190 | +0.37(+2.61%) |
Mar 24, 2009 | 13.86 | 14.55 | 13.72 | 14.25 | 12,256,164 | +0.23(+1.62%) |
Mar 23, 2009 | 13.63 | 14.03 | 13.53 | 14.03 | 8,696,869 | +1.24(+9.73%) |
Mar 20, 2009 | 12.72 | 12.89 | 12.54 | 12.78 | 7,884,495 | +0.16(+1.31%) |
Mar 19, 2009 | 13.45 | 13.45 | 12.45 | 12.62 | 10,888,507 | -0.71(-5.30%) |
Mar 18, 2009 | 13.12 | 13.49 | 12.78 | 13.32 | 11,254,282 | -0.22(-1.64%) |
Mar 17, 2009 | 13.32 | 13.58 | 13.12 | 13.55 | 5,290,941 | +0.29(+2.19%) |
Mar 16, 2009 | 13.55 | 13.55 | 13.23 | 13.26 | 4,811,416 | -0.19(-1.39%) |
Mar 13, 2009 | 13.26 | 13.53 | 12.93 | 13.44 | 0 | +0.22(+1.63%) |
Mar 12, 2009 | 13.18 | 13.28 | 12.95 | 13.23 | 7,907,493 | -0.04(-0.28%) |
Mar 11, 2009 | 13.30 | 13.42 | 13.02 | 13.27 | 4,998,932 | +0.20(+1.57%) |
Mar 10, 2009 | 12.64 | 13.12 | 12.64 | 13.06 | 8,182,936 | +0.64(+5.14%) |
Mar 09, 2009 | 12.07 | 12.66 | 12.06 | 12.42 | 7,968,633 | +0.22(+1.79%) |
Mar 06, 2009 | 12.48 | 12.60 | 11.98 | 12.20 | 0 | -0.27(-2.14%) |
Mar 05, 2009 | 12.58 | 12.78 | 12.39 | 12.47 | 6,782,867 | -0.35(-2.70%) |
Mar 04, 2009 | 13.02 | 13.20 | 12.48 | 12.82 | 7,461,420 | -0.02(-0.13%) |
Mar 02, 2009 | 12.75 | 13.31 | 12.69 | 12.83 | 5,767,517 | -0.21(-1.63%) |
Feb 27, 2009 | 12.82 | 13.37 | 12.72 | 13.05 | 0 | -0.01(-0.09%) |
Feb 26, 2009 | 13.20 | 13.46 | 13.04 | 13.06 | 5,430,513 | +0.00(+0.00%) |
Feb 25, 2009 | 13.00 | 13.36 | 12.79 | 13.06 | 5,135,855 | -0.06(-0.45%) |
Feb 24, 2009 | 12.62 | 13.23 | 12.57 | 13.12 | 6,719,931 | +0.62(+4.93%) |
Feb 23, 2009 | 13.10 | 13.26 | 12.45 | 12.50 | 8,415,633 | -0.57(-4.34%) |
Feb 20, 2009 | 12.97 | 13.17 | 12.78 | 13.07 | 7,041,535 | +0.04(+0.33%) |
Feb 19, 2009 | 13.20 | 13.44 | 12.98 | 13.03 | 4,015,296 | -0.04(-0.28%) |
Feb 18, 2009 | 13.17 | 13.24 | 12.87 | 13.06 | 5,189,373 | +0.04(+0.28%) |
Feb 17, 2009 | 12.95 | 13.22 | 12.91 | 13.03 | 9,721,400 | -0.30(-2.26%) |
Feb 13, 2009 | 13.45 | 13.56 | 13.21 | 13.33 | 5,997,830 | -0.19(-1.41%) |
Feb 12, 2009 | 13.28 | 13.52 | 13.06 | 13.52 | 6,218,022 | +0.06(+0.42%) |
Feb 11, 2009 | 13.80 | 13.86 | 13.19 | 13.46 | 4,138,094 | -0.01(-0.04%) |
Feb 10, 2009 | 13.85 | 14.08 | 13.36 | 13.47 | 6,460,320 | -0.62(-4.37%) |
Feb 09, 2009 | 14.16 | 14.30 | 13.97 | 14.08 | 6,229,982 | -0.10(-0.68%) |
Feb 06, 2009 | 13.71 | 14.30 | 13.70 | 14.18 | 11,332,207 | +0.43(+3.12%) |
Feb 05, 2009 | 13.56 | 13.98 | 13.30 | 13.75 | 6,156,790 | +0.12(+0.88%) |
Feb 04, 2009 | 13.70 | 13.79 | 13.45 | 13.63 | 8,884,451 | -0.08(-0.60%) |
Feb 03, 2009 | 13.25 | 13.79 | 13.18 | 13.71 | 10,896,283 | +0.49(+3.67%) |