Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 17.09 | 17.57 | 16.95 | 17.26 | 9,454,977 | +0.53(+3.15%) |
Apr 29, 2009 | 16.11 | 16.94 | 16.01 | 16.73 | 7,265,923 | +1.16(+7.45%) |
Apr 28, 2009 | 15.69 | 16.03 | 15.54 | 15.57 | 6,790,902 | -0.94(-5.67%) |
Apr 27, 2009 | 16.22 | 16.81 | 16.13 | 16.51 | 7,042,211 | -0.12(-0.69%) |
Apr 24, 2009 | 16.55 | 16.90 | 16.31 | 16.62 | 7,931,423 | +0.31(+1.93%) |
Apr 23, 2009 | 16.09 | 16.51 | 15.82 | 16.31 | 12,041,237 | +1.15(+7.58%) |
Apr 22, 2009 | 14.40 | 15.82 | 14.33 | 15.16 | 12,998,851 | +0.76(+5.24%) |
Apr 21, 2009 | 13.96 | 14.54 | 13.80 | 14.40 | 10,550,548 | +0.63(+4.61%) |
Apr 20, 2009 | 14.27 | 14.28 | 13.73 | 13.77 | 9,958,483 | -1.53(-9.97%) |
Apr 17, 2009 | 15.21 | 15.40 | 14.92 | 15.30 | 9,880,800 | -0.53(-3.37%) |
Apr 16, 2009 | 15.80 | 15.99 | 15.48 | 15.83 | 8,310,170 | +0.65(+4.25%) |
Apr 15, 2009 | 15.12 | 15.36 | 14.85 | 15.18 | 8,127,217 | -0.26(-1.69%) |
Apr 14, 2009 | 15.51 | 16.03 | 15.43 | 15.44 | 8,447,617 | +0.09(+0.56%) |
Apr 13, 2009 | 14.96 | 15.62 | 14.76 | 15.36 | 5,857,977 | +0.58(+3.95%) |
Apr 09, 2009 | 14.83 | 14.89 | 14.47 | 14.78 | 7,297,240 | +0.74(+5.31%) |
Apr 08, 2009 | 14.06 | 14.16 | 13.70 | 14.03 | 6,457,171 | +0.61(+4.58%) |
Apr 07, 2009 | 13.42 | 13.62 | 13.31 | 13.42 | 11,716,022 | -0.64(-4.57%) |
Apr 06, 2009 | 13.87 | 14.16 | 13.65 | 14.06 | 14,904,694 | -1.77(-11.19%) |
Apr 03, 2009 | 15.64 | 16.01 | 15.53 | 15.83 | 9,704,766 | +0.27(+1.76%) |
Apr 02, 2009 | 15.50 | 15.92 | 15.32 | 15.55 | 8,600,435 | +0.92(+6.32%) |
Apr 01, 2009 | 13.86 | 14.76 | 13.79 | 14.63 | 8,362,910 | +0.43(+3.04%) |
Mar 31, 2009 | 14.37 | 14.60 | 14.09 | 14.20 | 8,065,631 | +0.11(+0.80%) |
Mar 30, 2009 | 14.28 | 14.30 | 13.83 | 14.09 | 9,678,831 | -0.66(-4.47%) |
Mar 26, 2009 | 14.49 | 14.81 | 14.27 | 14.75 | 14,977,014 | +1.14(+8.35%) |
Mar 25, 2009 | 13.59 | 14.06 | 13.13 | 13.61 | 10,940,163 | -0.16(-1.16%) |
Mar 24, 2009 | 13.48 | 14.26 | 13.21 | 13.77 | 13,141,047 | -0.30(-2.10%) |
Mar 23, 2009 | 13.89 | 14.09 | 13.82 | 14.06 | 13,690,314 | +1.98(+16.38%) |
Mar 20, 2009 | 12.29 | 12.47 | 11.98 | 12.09 | 6,001,703 | -0.02(-0.18%) |
Mar 19, 2009 | 11.24 | 12.64 | 12.03 | 12.11 | 12,983,452 | +0.46(+3.93%) |
Mar 18, 2009 | 11.24 | 11.77 | 10.81 | 11.65 | 14,223,286 | -0.27(-2.30%) |
Mar 17, 2009 | 11.66 | 11.96 | 11.41 | 11.92 | 12,226,211 | -0.40(-3.28%) |
Mar 16, 2009 | 12.49 | 12.74 | 12.23 | 12.33 | 10,066,123 | -0.17(-1.36%) |
Mar 13, 2009 | 12.82 | 12.92 | 12.25 | 12.50 | 0 | +0.02(+0.18%) |
Mar 12, 2009 | 11.68 | 12.48 | 11.53 | 12.48 | 10,087,121 | +0.42(+3.48%) |
Mar 11, 2009 | 12.09 | 12.28 | 11.94 | 12.06 | 13,435,616 | +0.52(+4.54%) |
Mar 10, 2009 | 11.30 | 11.74 | 11.14 | 11.53 | 9,398,566 | +1.35(+13.27%) |
Mar 09, 2009 | 10.39 | 10.65 | 10.11 | 10.18 | 6,946,287 | -0.67(-6.16%) |
Mar 06, 2009 | 11.09 | 11.27 | 10.51 | 10.85 | 0 | +0.67(+6.56%) |
Mar 05, 2009 | 10.37 | 10.73 | 10.13 | 10.18 | 8,294,064 | -0.73(-6.66%) |
Mar 04, 2009 | 10.57 | 11.28 | 10.51 | 10.91 | 11,629,331 | +1.17(+12.07%) |
Mar 02, 2009 | 10.49 | 10.58 | 9.686 | 9.735 | 8,389,015 | -1.07(-9.89%) |
Feb 27, 2009 | 10.59 | 11.20 | 10.59 | 10.80 | 0 | -0.31(-2.76%) |
Feb 26, 2009 | 11.29 | 11.49 | 11.06 | 11.11 | 8,909,524 | +0.30(+2.75%) |
Feb 25, 2009 | 11.09 | 11.18 | 10.48 | 10.81 | 9,288,829 | -0.46(-4.07%) |
Feb 24, 2009 | 10.93 | 11.42 | 10.60 | 11.27 | 7,107,139 | +0.64(+6.00%) |
Feb 23, 2009 | 11.44 | 11.46 | 10.60 | 10.63 | 10,482,495 | -0.58(-5.21%) |
Feb 20, 2009 | 11.21 | 11.39 | 10.88 | 11.22 | 14,124,086 | -0.50(-4.24%) |
Feb 19, 2009 | 12.23 | 12.28 | 11.68 | 11.72 | 13,089,752 | +0.34(+2.99%) |
Feb 18, 2009 | 11.44 | 11.44 | 10.83 | 11.38 | 9,238,998 | +0.21(+1.85%) |
Feb 17, 2009 | 11.29 | 11.51 | 11.07 | 11.17 | 8,320,679 | -0.88(-7.27%) |
Feb 13, 2009 | 12.00 | 12.28 | 11.65 | 12.04 | 9,510,455 | +0.19(+1.64%) |
Feb 12, 2009 | 10.88 | 11.89 | 10.82 | 11.85 | 12,290,384 | -0.10(-0.81%) |
Feb 11, 2009 | 12.11 | 12.14 | 11.75 | 11.95 | 10,001,847 | +0.58(+5.06%) |
Feb 10, 2009 | 12.09 | 12.41 | 11.19 | 11.37 | 16,504,081 | -0.53(-4.46%) |
Feb 09, 2009 | 12.13 | 12.36 | 11.65 | 11.90 | 17,072,978 | -0.95(-7.40%) |
Feb 06, 2009 | 12.06 | 13.00 | 12.00 | 12.85 | 22,984,968 | +1.31(+11.32%) |
Feb 05, 2009 | 11.12 | 11.67 | 10.93 | 11.55 | 12,792,332 | +0.38(+3.41%) |
Feb 04, 2009 | 11.05 | 11.49 | 10.92 | 11.17 | 21,992,620 | +0.84(+8.18%) |
Feb 03, 2009 | 9.744 | 10.38 | 9.546 | 10.32 | 18,261,044 | +0.78(+8.19%) |